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 21 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 108 56 52 6,700 2,362 4,338 19
AAC AAC TECH (02018) 755 403 352 28,828 13,849 14,979 42
ACC ANHUI CONCH (00914) 317 158 159 21,677 11,736 9,941 28
AIA AIA (01299) 1,900 1,287 613 152,621 74,368 78,253 31
AIR AIR CHINA (00753) 348 188 160 22,353 12,544 9,809 38
AKS AKESO (09926) 540 216 324 22,625 10,183 12,442 71
ALA ALH (ADJ-A) (00241) 800 0 800 106,440 42,716 63,724 34
ALB BABA (09988) 41,031 21,041 19,990 1,953,303 957,310 995,993 45
ALC ALUMINUM CORP OF CHINA (02600) 692 430 262 42,597 22,009 20,588 43
ALH ALI HEALTH (00241) 1,531 230 1,301 79,265 36,510 42,755 36
AMC CAM CSI300 (03188) 70 30 40 6,964 3,957 3,007 21
ANA ANTA SPORTS (02020) 2,672 1,170 1,502 162,300 102,560 59,740 45
BCM BANK OF COMM CO LTD (03328) 502 87 415 27,851 15,916 11,935 22
BEA BANK OF EAST ASIA (00023) 1,941 1,156 785 49,476 26,618 22,858 26
BIU BIDU (09888) 14,199 7,383 6,816 782,741 361,611 421,130 46
BLI BILIBILI (09626) 3,676 1,719 1,957 142,568 78,172 64,396 53
BOC BOC HK (HLDGS) LTD (02388) 4,178 2,324 1,854 57,078 22,885 34,193 25
BOM BEONE MEDICINES (06160) 579 213 366 14,771 7,634 7,137 40
BUD BUD APAC (01876) 729 531 198 31,312 13,244 18,068 38
BYD BYD COMPANY (01211) 9,638 4,234 5,404 365,791 160,733 205,058 40
BYE BYD ELECTRONIC (00285) 316 196 120 31,933 14,721 17,212 45
CAT CATL (03750) 69,754 26,951 42,803 270,154 114,301 155,853 67
CCC CHINA COMM CONS (01800) 652 487 165 76,587 49,701 26,886 22
CCE CHINA COAL (01898) 1,960 908 1,052 27,786 10,198 17,588 40
CDA CHINA CINDA (01359) 34 34 0 2,879 2,345 534 37
CGN CGN POWER (01816) 42 17 25 12,769 6,669 6,100 33
CHQ CHINA HONGQIAO (01378) 745 585 160 19,731 11,740 7,991 40
CHT CHINA MOBILE LTD (00941) 37,207 17,059 20,148 204,347 84,842 119,505 17
CHU CHINA UNICOM LTD (00762) 4,771 2,445 2,326 82,343 40,249 42,094 29
CIT CITIC (00267) 540 468 72 17,892 10,657 7,235 27
CKH CKH HOLDINGS (00001) 704 433 271 35,387 18,405 16,982 20
CKP CK ASSET (01113) 323 87 236 13,469 7,058 6,411 20
CLI CHINA LIFE INSURANCE (02628) 8,699 5,131 3,568 287,772 143,824 143,948 43
CLP CLP HOLDINGS LTD (00002) 62 44 18 13,648 5,121 8,527 13
CMB CM BANK (03968) 969 309 660 105,322 41,956 63,366 23
CNC CNOOC LTD (00883) 35,313 7,079 28,234 276,826 112,074 164,752 35
COL CHINA OVERSEAS (00688) 711 283 428 64,943 32,659 32,284 44
COS COSCO SHIP HOLD (01919) 295 156 139 15,746 6,352 9,394 33
CPA CATHAY PACIFIC AIRWAYS (00293) 463 336 127 27,555 13,953 13,602 24
CPC CHINA PETROL & CHEM COR (00386) 2,391 591 1,800 307,191 156,735 150,456 24
CPI CPIC (02601) 769 228 541 121,555 55,892 65,663 32
CRC CHINA RAIL CONS (01186) 153 7 146 14,842 6,563 8,279 25
CRG CHINA RAILWAY (00390) 654 122 532 35,018 13,397 21,621 34
CRL CHINA RES LAND (01109) 817 521 296 83,713 42,145 41,568 36
CRP CHINA RES POWER (00836) 194 150 44 8,323 4,246 4,077 24
CSA CSOP A50 ETF (02822) 124 14 110 5,751 2,598 3,153 20
CSE CHINA SHENHUA (01088) 3,937 1,650 2,287 47,640 19,103 28,537 31
CSP CSPC PHARMA (01093) 1,635 877 758 174,141 65,167 108,974 45
CTB CITIC BANK (00998) 182 182 0 16,197 10,673 5,524 23
CTC CHINA TELECOM CORP LTD (00728) 3,995 1,943 2,052 108,781 52,587 56,194 25
CTS CITIC SEC (06030) 3,376 2,018 1,358 50,657 25,953 24,704 41
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 41
GAC GAC GROUP (02238) 167 25 142 12,922 7,603 5,319 48
GAH GEELY AUTO (00175) 3,230 993 2,237 43,669 21,765 21,904 43
GHL XINYI GLASS (00868) 113 74 39 6,973 3,505 3,468 32
GLI GANFENG LITHIUM (01772) 5,607 3,067 2,540 107,126 72,085 35,041 70
GLX GALAXY ENT (00027) 1,428 711 717 79,783 37,496 42,287 30
GST GOLDWIND (02208) 1,280 625 655 17,166 8,767 8,399 49
GWM GWMOTOR (02333) 743 285 458 43,038 20,624 22,414 38
HCF HSCEI ETF (02828) 524 475 49 13,590 5,688 7,902 19
HDO HAIDILAO (06862) 2,381 283 2,098 24,978 13,667 11,311 33
HEH POWER ASSETS (00006) 154 82 72 8,615 2,793 5,822 15
HES HAIER SMART HOME (06690) 312 82 230 9,678 4,817 4,861 29
HEX HK EXCHANGES & CLEARING (00388) 12,116 6,432 5,684 345,493 175,278 170,215 19
HGN HENGAN INT'L (01044) 339 52 287 15,900 6,021 9,879 26
HKB HSBC HOLDINGS PLC (00005) 16,075 8,077 7,998 326,547 130,172 196,375 29
HKG HONG KONG & CHINA GAS (00003) 259 64 195 53,481 23,538 29,943 14
HLD HENDERSON LAND DEV LTD (00012) 324 279 45 14,619 9,348 5,271 22
HNP HUANENG POWER INT INC (00902) 248 171 77 44,518 25,600 18,918 46
HOS HUA HONG GRACE (01347) 1,320 926 394 39,444 23,428 16,016 66
HRB HORIZON ROBOTICS (09660) 863 658 205 107,160 79,844 27,316 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 14
INB INNOVENT BIO (01801) 329 168 161 19,499 8,294 11,205 52
JDC JD (09618) 3,459 2,127 1,332 206,860 96,782 110,078 34
JDH JD HEALTH (06618) 1,956 1,268 688 40,049 17,102 22,947 38
JXC JIANGXI COPPER (00358) 1,484 1,128 356 42,056 22,334 19,722 51
KAT Z.AI (02513) 4,163 1,999 2,164 117,293 86,247 31,046 98
KCH KINGSOFT CLOUD (03896) 92 31 61 12,887 6,120 6,767 63
KDS KINGDEE INT'L (00268) 2,156 1,122 1,034 25,097 12,624 12,473 62
KEH BEKE (02423) 1,269 894 375 50,040 27,129 22,911 45
KLE KUNLUN ENERGY (00135) 345 180 165 4,424 2,103 2,321 26
KSO KINGSOFT (03888) 863 690 173 31,413 12,727 18,686 34
KST KUAISHOU (01024) 23,161 13,144 10,017 492,788 261,995 230,793 48
LAO LAOPU GOLD (06181) 819 338 481 40,183 15,376 24,807 62
LAU LI AUTO (02015) 6,719 3,489 3,230 132,279 69,130 63,149 50
LEN LENOVO GROUP (00992) 4,676 3,081 1,595 202,731 105,352 97,379 72
LNI LI NING (02331) 1,417 511 906 147,426 60,216 87,210 36
LNK LINK REIT (00823) 998 418 580 48,265 21,028 27,237 16
LSP LUXSHARE ICT (02475) 2,697 1,576 1,121 33,083 16,826 16,257 62
MDG MIDEA GROUP (00300) 882 727 155 23,724 12,191 11,533 21
MEN MENGNIU DAIRY (02319) 275 78 197 14,978 8,648 6,330 28
MET MEITUAN DIANPING (03690) 21,672 10,370 11,302 874,596 406,429 468,167 46
MGM MGM CHINA (02282) 467 295 172 10,298 5,830 4,468 32
MIU XIAOMI (01810) 32,273 13,243 19,030 1,055,638 546,258 509,380 55
MNX MINIMAX (00100) 10,619 6,055 4,564 409,045 233,997 175,048 105
MOL CMOC (03993) 171 68 103 14,649 8,184 6,465 59
MSB MINSHENG BANK (01988) 115 106 9 38,825 26,939 11,886 31
MTR MTR CORPORATION LTD (00066) 1,590 317 1,273 27,026 13,502 13,524 20
MTU MEITU (01357) 571 0 571 27,096 12,185 14,911 66
NBM CNBM (03323) 100 0 100 46,546 32,645 13,901 49
NCL NCI (01336) 291 148 143 25,159 13,456 11,703 36
NFU NONGFU SPRING (09633) 433 158 275 13,377 4,981 8,396 28
NIO NIO (09866) 2,792 475 2,317 36,317 17,563 18,754 54
NTE NTES (09999) 3,834 1,626 2,208 53,781 25,868 27,913 36
NWD NEW WORLD DEV CO LTD (00017) 3,057 617 2,440 112,790 29,256 83,534 57
ORT NEW ORIENTAL (09901) 498 255 243 13,631 6,826 6,805 69
PAI PING AN INSURANCE LTD (02318) 21,832 8,340 13,492 678,509 299,037 379,472 23
PEC PETROCHINA CO LTD (00857) 4,217 1,724 2,493 192,973 78,760 114,213 32
PEN XPENG (09868) 15,017 7,531 7,486 240,480 164,776 75,704 58
PHT PA GOODDOCTOR (01833) 714 514 200 14,805 9,679 5,126 52
PIC PICC P&C (02328) 193 41 152 17,845 7,206 10,639 29
PIN PICC GROUP (01339) 223 105 118 10,919 5,446 5,473 33
POP POP MART (09992) 83,361 30,809 52,552 768,099 350,782 417,317 60
SAN SANDS CHINA LTD (01928) 3,743 1,320 2,423 164,800 79,456 85,344 32
SBI 3SBIO (01530) 388 88 300 19,977 7,465 12,512 55
SBO SBP GROUP (01177) 122 44 78 15,318 9,140 6,178 44
SET SENSETIME (00020) 828 785 43 12,932 8,288 4,644 51
SGM SD GOLD (01787) 5,222 3,031 2,191 83,230 39,708 43,522 58
SHK SUN HUNG KAI PPT LTD (00016) 1,066 319 747 25,123 12,661 12,462 29
SHL XINYI SOLAR (00968) 306 153 153 35,649 17,666 17,983 45
SHN SHEIN (00625) 474 212 262 38,348 16,350 21,998 64
SHZ SHENZHOU INTL (02313) 490 294 196 24,599 13,075 11,524 30
SMC SMIC (00981) 6,417 3,420 2,997 118,939 57,035 61,904 51
SNO SUNNY OPT (02382) 2,832 1,725 1,107 45,816 22,352 23,464 50
SNP SINOPHARM (01099) 583 329 254 15,616 10,427 5,189 31
SWA SWIRE PACIFIC LTD 'A' (00019) 426 291 135 7,999 3,960 4,039 23
TCH TENCENT HOLDINGS LTD (00700) 211,764 103,256 108,508 2,096,933 1,095,374 1,001,559 39
TIC TECHTRONIC IND (00669) 262 107 155 24,095 15,064 9,031 28
TPX XTALPI (02228) 383 293 90 20,523 10,708 9,815 72
TRF TRACKER FUND OF HK (02800) 1,572 226 1,346 55,297 20,378 34,919 18
TRP TRIP.COM (09961) 1,514 545 969 108,909 43,716 65,193 34
UBR UBTECH ROBOTICS (09880) 308 141 167 59,061 31,408 27,653 70
VGT VGT (02476) 2,538 978 1,560 30,995 16,504 14,491 98
VNK CHINA VANKE (02202) 589 234 355 74,774 16,438 58,336 72
WCP WEICHAI POWER (02338) 320 234 86 14,217 7,028 7,189 61
WHG WH GROUP (00288) 1,171 150 1,021 20,908 9,269 11,639 38
WHL THE WHARF (HLDGS) LTD (00004) 162 72 90 3,239 1,303 1,936 37
WWC WANT WANT CHINA (00151) 210 75 135 9,319 5,161 4,158 29
WXA WUXI APPTEC (02359) 1,147 522 625 21,973 11,657 10,316 54
WXB WUXI BIO (02269) 4,133 2,317 1,816 100,844 46,585 54,259 62
XAB ABC ($0.001) (01288) 171 119 52 19,189 8,313 10,876 26
XBC BANK OF CHINA ($0.001) (03988) 6,408 1,499 4,909 430,313 200,841 229,472 22
XCC CCB ($0.001) (00939) 4,268 1,284 2,984 539,914 249,685 290,229 21
XIC ICBC ($0.001) (01398) 6,676 1,371 5,305 278,617 123,104 155,513 23
XPB PSBC ($0.001) (01658) 250 144 106 10,462 5,661 4,801 27
XTW CHINA TOWER ($0.001) (00788) 2,538 1,200 1,338 46,423 28,202 18,221 16
YOF YOFC (06869) 1,889 1,186 703 26,453 14,099 12,354 100
YZC YANKUANG ENERGY (01171) 807 342 465 39,956 19,282 20,674 39
ZAO ZA ONLINE (06060) 289 163 126 14,115 10,011 4,104 35
ZJG ZIJIN GOLD INTL (02259) 1,349 826 523 84,144 42,226 41,918 65
ZJI ZJ INNOLIGHT (03308) 2,320 1,233 1,087 50,079 22,313 27,766 82
ZJM ZIJIN MINING GROUP (02899) 3,259 1,340 1,919 144,392 53,315 91,077 48
ZLT LEAPMOTOR (09863) 803 330 473 26,932 13,699 13,233 54
ZMI ZHAOJIN MINING (01818) 161 154 7 27,980 15,737 12,243 56
ZSH ZHONGSHENG HLDG (00881) 100 60 40 20,035 14,305 5,730 56
ZSI SANHUA (02050) 685 517 168 12,674 7,621 5,053 55
ZTE ZTE (00763) 824 484 340 55,785 37,738 18,047 40
TOTAL 859,043 386,707 472,336 19,397,234 9,486,997 9,910,237
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P CNC 30OCT26 22.50 11,011 0.08 34 0.19 0.06 10,150 +0.05 +166.67
P CNC 30OCT26 23.00 8,681 0.16 33 0.30 0.10 7,800 +0.08 +100.00
P POP 28JAN27 100.00 7,573 0.72 36 1.48 1.38 7,579 +0.59 +453.85
P CAT 29OCT26 360.00 6,936 8.33 49 10.32 5.00 7,065 +6.26 +302.42
C TCH 30DEC26 500.00 6,463 1.46 33 2.53 1.76 49,776 -0.61 -29.47
P POP 30DEC26 130.00 5,543 8.42 38 9.43 5.20 11,113 +4.34 +106.37
P TCH 29OCT26 390.00 5,445 5.28 30 5.51 1.17 13,886 +3.71 +236.31
P TCH 23OCT26 400.00 5,412 8.11 37 7.26 0.90 2,392 +6.65 +455.48
P TCH 29OCT26 400.00 4,851 10.63 30 10.14 2.79 24,031 +7.16 +206.34
C TCH 29OCT26 420.00 4,812 0.98 33 4.02 0.87 7,463 -3.02 -75.50
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P POP 29OCT26 120.00 463 0.67 49 1.54 0.68 374 +0.66 +6,600.00
P CHT 23OCT26 78.00 189 0.66 17 0.88 0.07 228 +0.65 +6,500.00
P POP 23OCT26 124.00 191 0.46 61 1.01 0.48 261 +0.45 +4,500.00
P POP 29OCT26 122.50 609 1.13 49 2.00 0.50 1,200 +1.10 +3,666.67
P POP 29OCT26 117.50 178 0.36 49 1.16 0.53 148 +0.35 +3,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 23OCT26 425.00 2 0.01 70 0.20 0.20 63 -8.45 -99.88
C CAT 23OCT26 430.00 20 0.01 75 0.14 0.14 92 -6.91 -99.86
C CAT 23OCT26 435.00 41 0.01 79 0.17 0.15 340 -5.60 -99.82
C CAT 23OCT26 420.00 23 0.02 69 0.30 0.18 101 -10.22 -99.80
C CAT 23OCT26 440.00 255 0.01 84 0.50 0.01 562 -4.49 -99.78
* 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$ 15.160
29OCT26 9.75 C 0.00 0.00 0.00 5.46 -0.14 166 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.23 -0.13 170 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.73 -0.13 153 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.23 -0.13 136 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.73 -0.13 120 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.21 -0.15 96 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.67 -0.19 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.17 -0.19 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.67 -0.19 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.17 -0.19 16 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.68 -0.18 19 0 0 0
29OCT26 15.00 C 0.31 0.31 0.31 0.27 -0.14 19 1 8 +1
29OCT26 15.50 C 0.09 0.09 0.06 0.06 -0.05 19 23 58 -3
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 241 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 129 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.49 -0.13 96 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.23 -0.14 88 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.73 -0.14 79 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.23 -0.14 71 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.73 -0.14 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.24 -0.14 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.69 -0.19 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.19 -0.19 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.69 -0.19 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.20 -0.18 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.74 -0.16 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.38 -0.12 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.15 -0.06 17 0 8 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 26 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 55 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 33 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.49 -0.13 77 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.23 -0.14 72 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.73 -0.14 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.23 -0.14 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.73 -0.14 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 -0.14 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 -0.19 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.19 -0.19 23 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 1.69 -0.19 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.18 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.80 -0.16 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 -0.10 19 0 62 0
30DEC26 15.50 C 0.27 0.27 0.27 0.28 -0.06 19 2 75 +2
30DEC26 16.00 C 0.14 0.14 0.14 0.15 -0.03 19 10 47 +10
30DEC26 16.50 C 0.09 0.09 0.09 0.07 -0.02 19 20 48 +9
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 228 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 5.49 -0.13 67 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.23 -0.14 62 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.73 -0.14 56 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.24 -0.13 51 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.73 -0.14 44 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.24 -0.14 40 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.69 -0.19 25 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.19 -0.19 21 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.69 -0.19 16 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.23 -0.18 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.83 -0.17 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.55 -0.10 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.34 -0.08 18 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.20 -0.06 18 0 3 0
28JAN27 16.50 C 0.00 0.00 0.00 0.11 -0.05 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.49 -0.13 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.23 -0.14 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.73 -0.14 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.24 -0.13 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.73 -0.14 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.24 -0.14 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.69 -0.19 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.19 -0.19 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.73 -0.17 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.32 -0.16 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.01 -0.08 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 -0.08 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 -0.09 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 29 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 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.49 -0.13 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.23 -0.14 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.73 -0.14 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.24 -0.13 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.73 -0.14 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.24 -0.14 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.71 -0.18 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.28 -0.15 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.89 -0.14 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.55 -0.12 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.21 -0.09 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.96 -0.07 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.75 -0.06 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 -0.05 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.05 0.00 19 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 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 5.49 -0.13 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.23 -0.14 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.73 -0.14 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.24 -0.13 24 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.75 -0.14 21 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.28 -0.16 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.84 -0.09 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.45 -0.17 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.09 -0.16 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.76 -0.15 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.42 -0.14 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.17 -0.12 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.95 -0.11 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.76 -0.11 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.61 -0.09 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.48 -0.08 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 14 0
29SEP27 22.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 21 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
TOTAL CALL 56 2,362 +19
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29OCT26 15.00 P 0.00 0.00 0.00 0.09 +0.04 18 0 61 0
29OCT26 15.50 P 0.34 0.34 0.34 0.37 +0.11 16 1 64 0
29OCT26 16.00 P 0.00 0.00 0.00 0.84 +0.16 0 0 93 0
29OCT26 16.50 P 0.00 0.00 0.00 1.34 +0.19 0 0 27 0
29OCT26 17.00 P 0.00 0.00 0.00 1.84 +0.19 0 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 2.34 +0.18 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.84 +0.14 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.84 +0.11 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.84 +0.14 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.84 +0.14 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.84 +0.14 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.84 +0.14 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.84 +0.14 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.84 +0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.84 +0.14 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.84 +0.14 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 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 49 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 65 0
27NOV26 14.00 P 0.06 0.06 0.06 0.06 +0.03 17 1 27 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.17 +0.05 16 0 60 0
27NOV26 15.00 P 0.31 0.35 0.31 0.40 +0.09 16 30 167 +30
27NOV26 15.50 P 0.62 0.62 0.62 0.74 +0.15 15 1 57 0
27NOV26 16.00 P 0.00 0.00 0.00 1.20 +0.18 16 0 50 0
27NOV26 16.50 P 0.00 0.00 0.00 1.68 +0.19 16 0 13 0
27NOV26 17.00 P 0.00 0.00 0.00 2.18 +0.20 20 0 44 0
27NOV26 17.50 P 0.00 0.00 0.00 2.67 +0.19 0 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 3.17 +0.25 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.56 +0.14 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.53 +0.13 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.01 +0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.98 +0.08 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.97 +0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.96 +0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.95 +0.06 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.98 +0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.96 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 31 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 202 0
30DEC26 13.00 P 0.04 0.04 0.04 0.03 +0.01 19 10 76 +10
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.05 18 0 310 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 +0.08 18 0 354 0
30DEC26 15.50 P 0.81 0.81 0.81 0.86 +0.08 17 1 36 0
30DEC26 16.00 P 0.00 0.00 0.00 1.31 +0.15 21 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.72 +0.17 19 0 20 0
30DEC26 17.00 P 0.00 0.00 0.00 2.19 +0.18 19 0 38 0
30DEC26 17.50 P 0.00 0.00 0.00 2.67 +0.12 0 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 4.58 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.07 +0.05 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.08 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.07 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.07 +0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.07 +0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.07 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.05 +0.04 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 41 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 197 0
28JAN27 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 49 0
28JAN27 13.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.38 +0.04 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.61 +0.05 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.93 +0.07 18 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.31 +0.13 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.73 +0.15 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 2.19 +0.16 17 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.68 +0.13 18 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.61 +0.08 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.09 +0.06 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.11 +0.08 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.10 +0.08 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 8.08 +0.06 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 9.10 +0.08 0 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 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 +0.01 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 18 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 +0.03 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 +0.04 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 +0.06 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.76 +0.08 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 1.04 +0.08 18 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.39 +0.09 18 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.79 +0.15 18 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 2.23 +0.17 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.69 +0.14 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.17 +0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.63 +0.08 0 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.61 +0.08 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.11 +0.08 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.10 +0.08 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.10 +0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.10 +0.08 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.07 +0.06 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.09 +0.09 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.07 +0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.05 +0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 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 19 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 +0.03 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 +0.06 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.48 +0.08 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.67 +0.09 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 +0.10 19 0 0 0
29JUN27 15.50 P 1.20 1.20 1.20 1.22 +0.13 19 8 10 +8
29JUN27 16.00 P 0.00 0.00 0.00 1.53 +0.12 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.89 +0.16 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.30 +0.17 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.74 +0.18 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.17 +0.07 14 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.61 +0.08 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.11 +0.08 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.10 +0.08 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.10 +0.08 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.10 +0.08 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.08 +0.07 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.09 +0.09 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.07 +0.07 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.05 +0.04 0 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 0.00 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.59 +0.04 19 0 10 0
29SEP27 14.50 P 0.00 0.00 0.00 0.80 +0.06 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.03 +0.05 19 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 1.33 +0.08 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.65 +0.09 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.01 +0.15 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.36 +0.13 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.78 +0.07 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.22 +0.06 18 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.67 +0.05 14 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.11 +0.08 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.10 +0.08 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.10 +0.08 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.10 +0.08 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.08 +0.07 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 11.09 +0.09 0 0 0 0
TOTAL PUT 52 4,338 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 36.240
29OCT26 26.00 C 0.00 0.00 0.00 10.26 +0.28 76 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.26 +0.26 64 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.26 +0.26 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.26 +0.26 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.26 +0.27 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.27 +0.26 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.28 +0.25 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.33 +0.24 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.44 +0.22 42 0 75 0
29OCT26 35.00 C 0.00 0.00 0.00 1.67 +0.19 42 0 91 0
29OCT26 36.00 C 1.06 1.06 0.90 1.02 +0.09 41 90 118 -17
29OCT26 37.00 C 0.64 0.64 0.55 0.59 +0.07 42 76 239 +15
29OCT26 38.00 C 0.27 0.27 0.27 0.31 +0.05 42 2 251 -2
29OCT26 39.00 C 0.12 0.12 0.12 0.15 +0.03 42 2 256 -2
29OCT26 40.00 C 0.07 0.07 0.07 0.06 +0.01 42 15 357 -7
29OCT26 41.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 224 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 260 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 124 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 149 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 121 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 94 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 117 0 105 0
27NOV26 26.00 C 0.00 0.00 0.00 10.34 +0.23 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.26 +0.12 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.28 +0.07 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.34 +0.10 27 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.42 +0.07 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.64 +0.25 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.81 +0.24 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.05 +0.23 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.35 +0.21 43 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.66 +0.06 42 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 2.13 +0.05 42 0 152 0
27NOV26 37.00 C 0.00 0.00 0.00 1.69 +0.07 42 0 170 0
27NOV26 38.00 C 1.30 1.30 1.30 1.31 +0.06 43 1 114 0
27NOV26 39.00 C 1.08 1.08 1.08 1.01 +0.07 43 15 180 0
27NOV26 40.00 C 0.78 0.78 0.78 0.76 +0.06 43 1 173 +1
27NOV26 41.00 C 0.00 0.00 0.00 0.57 +0.05 43 0 80 0
27NOV26 42.00 C 0.00 0.00 0.00 0.42 +0.05 43 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.32 +0.05 44 0 45 0
27NOV26 44.00 C 0.00 0.00 0.00 0.23 +0.04 44 0 87 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 167 0
27NOV26 46.00 C 0.15 0.15 0.15 0.11 +0.02 44 3 71 -3
27NOV26 47.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 130 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 146 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 103 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 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 13.27 +0.13 0 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 12.31 +0.10 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.34 +0.10 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.39 +0.10 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.46 +0.09 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.53 +0.07 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.68 +0.09 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.85 +0.10 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.13 +0.26 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.39 +0.26 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 4.70 +0.25 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.06 +0.17 43 0 39 0
30DEC26 35.00 C 0.00 0.00 0.00 3.39 +0.06 41 0 74 0
30DEC26 36.00 C 0.00 0.00 0.00 2.93 +0.11 42 0 189 0
30DEC26 37.00 C 2.46 2.46 2.46 2.44 +0.05 42 15 248 -7
30DEC26 38.00 C 2.12 2.12 2.09 2.05 +0.06 42 30 210 0
30DEC26 39.00 C 0.00 0.00 0.00 1.71 +0.06 42 0 61 0
30DEC26 40.00 C 1.39 1.42 1.39 1.42 +0.07 42 44 459 +44
30DEC26 41.00 C 1.26 1.26 1.16 1.19 +0.09 43 69 177 +54
30DEC26 42.00 C 1.05 1.05 0.98 0.98 +0.09 43 17 189 +2
30DEC26 43.00 C 0.82 0.82 0.82 0.82 +0.10 43 1 112 0
30DEC26 44.00 C 0.00 0.00 0.00 0.67 +0.09 44 0 229 0
30DEC26 45.00 C 0.56 0.56 0.56 0.51 +0.05 43 1 215 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.43 +0.07 43 0 211 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 +0.05 43 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 +0.04 43 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.22 +0.05 44 0 170 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 133 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 111 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 10.60 +0.07 39 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.74 +0.10 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.87 +0.08 42 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.03 +0.06 42 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.24 +0.14 42 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.48 +0.13 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.84 +0.16 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.19 +0.15 43 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.59 +0.14 43 0 90 0
28JAN27 35.00 C 0.00 0.00 0.00 3.98 0.00 42 0 39 0
28JAN27 36.00 C 0.00 0.00 0.00 3.48 -0.02 42 0 75 0
28JAN27 37.00 C 0.00 0.00 0.00 3.02 +0.02 42 0 45 0
28JAN27 38.00 C 0.00 0.00 0.00 2.64 -0.01 43 0 124 0
28JAN27 39.00 C 0.00 0.00 0.00 2.29 -0.01 43 0 97 0
28JAN27 40.00 C 2.00 2.00 2.00 1.98 -0.01 43 20 135 +20
28JAN27 41.00 C 0.00 0.00 0.00 1.72 +0.02 43 0 47 0
28JAN27 42.00 C 0.00 0.00 0.00 1.48 +0.02 43 0 36 0
28JAN27 43.00 C 0.00 0.00 0.00 1.27 +0.03 44 0 16 0
28JAN27 44.00 C 1.12 1.12 1.12 1.05 0.00 43 1 31 +1
28JAN27 45.00 C 0.00 0.00 0.00 0.89 +0.03 43 0 16 0
28JAN27 46.00 C 0.00 0.00 0.00 0.75 +0.02 43 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.45 +0.01 43 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 13.72 +0.05 42 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 12.84 +0.08 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.97 +0.09 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.13 +0.08 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.29 +0.06 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.50 +0.04 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.75 +0.13 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.05 +0.14 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.37 +0.12 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.73 +0.14 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.13 +0.13 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.57 +0.01 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.04 -0.04 44 0 16 0
30MAR27 36.00 C 0.00 0.00 0.00 4.56 -0.04 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.12 0.00 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.71 -0.04 44 0 34 0
30MAR27 39.00 C 0.00 0.00 0.00 3.34 -0.06 44 0 48 0
30MAR27 40.00 C 0.00 0.00 0.00 3.00 -0.06 44 0 23 0
30MAR27 41.00 C 0.00 0.00 0.00 2.70 -0.05 44 0 108 0
30MAR27 42.00 C 0.00 0.00 0.00 2.50 +0.04 45 0 124 0
30MAR27 43.00 C 0.00 0.00 0.00 2.25 +0.05 45 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 2.03 +0.06 45 0 62 0
30MAR27 45.00 C 0.00 0.00 0.00 1.81 +0.05 45 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 1.57 +0.05 45 0 72 0
30MAR27 47.00 C 0.00 0.00 0.00 1.39 0.00 44 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.24 0.00 44 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 1.10 +0.03 44 0 128 0
30MAR27 50.00 C 0.00 0.00 0.00 0.98 +0.03 45 0 144 0
30MAR27 52.50 C 0.00 0.00 0.00 0.72 0.00 44 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 0.55 +0.02 45 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 +0.01 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 0.00 45 0 207 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 0.00 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 105 0
29JUN27 26.00 C 0.00 0.00 0.00 11.78 +0.06 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.04 +0.13 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.32 +0.12 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.64 +0.14 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.97 +0.12 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.36 +0.12 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.79 +0.14 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.23 +0.12 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.70 +0.12 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.20 +0.11 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 5.78 +0.03 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.32 +0.10 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.89 +0.06 45 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 4.47 -0.01 45 0 44 0
29JUN27 40.00 C 0.00 0.00 0.00 4.14 +0.01 45 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 3.92 +0.06 46 0 90 0
29JUN27 42.00 C 0.00 0.00 0.00 3.61 +0.05 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.24 +0.04 45 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.06 +0.04 46 0 33 0
29JUN27 45.00 C 0.00 0.00 0.00 2.72 +0.02 45 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 2.52 -0.05 45 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.32 -0.04 45 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 2.12 +0.03 45 0 45 0
29JUN27 49.00 C 0.00 0.00 0.00 1.95 +0.02 45 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 1.80 +0.02 45 0 79 0
29JUN27 52.50 C 0.00 0.00 0.00 1.44 +0.01 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.20 0.00 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 0.94 0.00 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 0.75 -0.02 45 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.61 -0.02 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.50 0.00 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 0.00 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 -0.01 45 0 82 0
29SEP27 26.00 C 0.00 0.00 0.00 12.43 +0.04 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.77 +0.07 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.11 +0.16 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.48 +0.14 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.88 +0.15 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.31 +0.13 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.77 +0.06 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.25 +0.13 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.76 +0.02 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.34 +0.07 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.90 +0.07 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.48 +0.05 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.08 +0.05 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.72 +0.08 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.37 +0.05 47 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 5.05 +0.05 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.75 +0.08 47 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 4.46 +0.08 47 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 4.21 +0.09 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.96 +0.09 47 0 26 0
29SEP27 46.00 C 0.00 0.00 0.00 3.70 +0.08 47 0 21 0
29SEP27 47.00 C 0.00 0.00 0.00 3.45 +0.07 47 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 3.26 +0.07 47 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 2.97 -0.02 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.87 +0.07 47 0 4 0
29SEP27 52.50 C 0.00 0.00 0.00 2.36 -0.02 46 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 2.01 -0.01 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 1.71 -0.01 46 0 1 0
TOTAL CALL 403 13,849 +100
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 120 0
29OCT26 33.00 P 0.09 0.12 0.09 0.07 -0.02 43 13 151 +13
29OCT26 34.00 P 0.24 0.25 0.22 0.18 -0.04 43 17 428 -7
29OCT26 35.00 P 0.49 0.50 0.40 0.42 -0.06 43 33 191 +7
29OCT26 36.00 P 0.88 0.88 0.76 0.78 -0.09 42 34 130 +1
29OCT26 37.00 P 0.00 0.00 0.00 1.38 -0.13 44 0 330 0
29OCT26 38.00 P 0.00 0.00 0.00 2.07 -0.11 43 0 328 0
29OCT26 39.00 P 0.00 0.00 0.00 2.89 -0.22 42 0 126 0
29OCT26 40.00 P 0.00 0.00 0.00 3.81 -0.24 43 0 173 0
29OCT26 41.00 P 4.91 4.91 4.91 4.77 -0.30 42 1 123 -1
29OCT26 42.00 P 0.00 0.00 0.00 5.76 -0.29 0 0 973 -15
29OCT26 43.00 P 6.68 6.68 6.68 6.87 -0.15 76 1 72 -14
29OCT26 44.00 P 0.00 0.00 0.00 7.97 -0.08 96 0 42 0
29OCT26 45.00 P 0.00 0.00 0.00 8.91 -0.11 97 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 9.91 -0.14 104 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.91 -0.11 112 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.97 -0.26 126 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.97 -0.07 133 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.97 -0.08 140 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.40 -0.12 145 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.92 -0.22 163 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.47 -0.08 184 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
27NOV26 27.00 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.06 0.00 45 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 0.11 0.00 44 0 129 0
27NOV26 30.00 P 0.23 0.23 0.23 0.19 0.00 44 2 80 0
27NOV26 31.00 P 0.00 0.00 0.00 0.31 -0.01 44 0 16 0
27NOV26 32.00 P 0.00 0.00 0.00 0.49 -0.01 44 0 72 0
27NOV26 33.00 P 0.00 0.00 0.00 0.72 -0.03 44 0 93 0
27NOV26 34.00 P 1.08 1.08 1.05 1.02 -0.05 44 3 121 -1
27NOV26 35.00 P 0.00 0.00 0.00 1.41 -0.04 44 0 209 0
27NOV26 36.00 P 0.00 0.00 0.00 1.86 -0.05 44 0 214 0
27NOV26 37.00 P 0.00 0.00 0.00 2.34 -0.20 42 0 293 0
27NOV26 38.00 P 0.00 0.00 0.00 3.05 -0.03 44 0 324 0
27NOV26 39.00 P 0.00 0.00 0.00 3.69 -0.13 43 0 159 0
27NOV26 40.00 P 0.00 0.00 0.00 4.44 -0.15 44 0 227 0
27NOV26 41.00 P 5.15 5.15 5.15 5.24 -0.18 43 1 129 0
27NOV26 42.00 P 0.00 0.00 0.00 6.09 -0.19 44 0 90 0
27NOV26 43.00 P 6.98 6.98 6.98 7.06 -0.01 47 1 135 0
27NOV26 44.00 P 8.00 8.00 8.00 7.97 -0.20 47 20 80 -13
27NOV26 45.00 P 0.00 0.00 0.00 8.96 -0.09 51 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 9.96 -0.09 55 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 10.94 -0.09 57 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 11.97 -0.26 62 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 12.97 -0.07 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.97 -0.08 69 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.44 -0.11 75 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.93 -0.21 81 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.47 -0.08 91 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 44 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 43 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 0.00 43 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.36 +0.01 44 0 80 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 0.00 43 0 101 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 0.00 44 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 0.98 -0.01 44 0 67 0
30DEC26 33.00 P 1.30 1.30 1.26 1.29 -0.02 44 85 327 +85
30DEC26 34.00 P 1.66 1.67 1.63 1.65 -0.04 43 30 448 +30
30DEC26 35.00 P 2.10 2.10 2.10 2.07 -0.04 44 15 277 +15
30DEC26 36.00 P 0.00 0.00 0.00 2.55 -0.04 43 0 269 0
30DEC26 37.00 P 2.98 3.08 2.98 3.10 -0.04 43 45 209 +4
30DEC26 38.00 P 0.00 0.00 0.00 3.72 -0.10 44 0 237 0
30DEC26 39.00 P 0.00 0.00 0.00 4.31 -0.10 43 0 232 0
30DEC26 40.00 P 0.00 0.00 0.00 5.02 -0.10 43 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 5.76 -0.13 43 0 113 0
30DEC26 42.00 P 0.00 0.00 0.00 6.54 -0.28 43 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 7.48 -0.18 46 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 8.30 -0.23 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 9.24 -0.19 47 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 10.16 -0.12 48 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 11.09 -0.10 49 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 12.02 -0.21 49 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 13.01 -0.09 51 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.97 -0.08 53 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 16.45 -0.10 57 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 18.95 -0.19 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.47 -0.08 69 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.95 -0.10 73 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.43 -0.11 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.90 -0.12 79 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.40 -0.21 83 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.95 -0.10 90 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.60 -0.07 43 0 0 0
28JAN27 30.00 P 0.84 0.84 0.84 0.81 -0.07 44 30 31 +30
28JAN27 31.00 P 0.00 0.00 0.00 1.07 -0.07 44 0 24 0
28JAN27 32.00 P 0.00 0.00 0.00 1.37 -0.06 44 0 24 0
28JAN27 33.00 P 0.00 0.00 0.00 1.72 -0.06 44 0 100 0
28JAN27 34.00 P 0.00 0.00 0.00 2.13 -0.03 44 0 89 0
28JAN27 35.00 P 0.00 0.00 0.00 2.58 -0.02 44 0 213 0
28JAN27 36.00 P 0.00 0.00 0.00 3.08 0.00 44 0 48 0
28JAN27 37.00 P 0.00 0.00 0.00 3.63 -0.01 44 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 4.24 +0.04 45 0 152 0
28JAN27 39.00 P 0.00 0.00 0.00 4.78 -0.18 43 0 135 0
28JAN27 40.00 P 0.00 0.00 0.00 5.60 -0.07 45 0 89 0
28JAN27 41.00 P 0.00 0.00 0.00 6.31 -0.14 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.08 -0.14 46 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.87 -0.15 46 0 0 0
28JAN27 44.00 P 8.60 8.60 8.60 8.57 -0.29 44 20 20 +20
28JAN27 45.00 P 0.00 0.00 0.00 9.56 -0.13 47 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 10.42 -0.14 47 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.29 -0.16 47 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 12.19 -0.17 47 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 13.11 -0.09 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 0.30 -0.03 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.42 -0.03 45 0 61 0
30MAR27 26.00 P 0.00 0.00 0.00 0.57 -0.04 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.74 -0.05 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.95 -0.06 45 0 54 0
30MAR27 29.00 P 1.21 1.21 1.21 1.20 -0.06 45 1 32 +1
30MAR27 30.00 P 0.00 0.00 0.00 1.48 -0.06 45 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.81 -0.03 45 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.16 -0.03 45 0 75 0
30MAR27 33.00 P 0.00 0.00 0.00 2.54 -0.04 45 0 49 0
30MAR27 34.00 P 0.00 0.00 0.00 3.02 -0.01 45 0 32 0
30MAR27 35.00 P 0.00 0.00 0.00 3.50 +0.02 45 0 94 0
30MAR27 36.00 P 0.00 0.00 0.00 4.01 +0.05 45 0 68 0
30MAR27 37.00 P 0.00 0.00 0.00 4.55 +0.04 45 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 5.14 -0.02 45 0 105 0
30MAR27 39.00 P 0.00 0.00 0.00 5.76 -0.02 45 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 6.45 -0.09 46 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 7.15 -0.10 46 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 7.87 -0.11 46 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.62 -0.11 46 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 9.40 -0.11 46 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 10.19 -0.15 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.01 -0.12 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.84 -0.13 47 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.71 -0.12 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.58 -0.14 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.46 -0.15 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.71 -0.16 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.03 -0.11 48 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 21.47 -0.08 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.95 -0.10 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.43 -0.11 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.90 -0.12 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.41 -0.20 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.95 -0.14 65 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.15 -0.07 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.41 -0.09 45 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 1.70 -0.09 46 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 2.02 -0.07 46 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.38 -0.04 46 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.74 -0.05 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.13 -0.06 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 3.56 -0.06 45 0 75 0
29JUN27 34.00 P 0.00 0.00 0.00 4.04 -0.06 45 0 72 0
29JUN27 35.00 P 0.00 0.00 0.00 4.53 -0.06 45 0 81 0
29JUN27 36.00 P 0.00 0.00 0.00 5.06 -0.04 45 0 81 0
29JUN27 37.00 P 0.00 0.00 0.00 5.61 -0.06 45 0 42 0
29JUN27 38.00 P 0.00 0.00 0.00 6.24 -0.04 45 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 6.85 -0.09 45 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 7.49 -0.12 45 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 8.18 -0.10 45 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 8.88 -0.11 45 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.67 -0.06 46 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 10.36 -0.10 46 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 11.11 -0.11 46 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 11.88 -0.12 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 12.66 -0.15 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 13.49 -0.13 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.29 -0.13 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 15.14 -0.11 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.27 -0.13 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 19.48 -0.15 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 21.76 -0.14 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.08 -0.08 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.48 -0.07 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.92 -0.13 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.41 -0.20 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.95 -0.14 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.74 -0.03 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.02 -0.05 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.32 -0.07 46 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 2.66 -0.06 46 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 3.07 -0.01 46 0 18 0
29SEP27 31.00 P 0.00 0.00 0.00 3.47 -0.03 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.90 -0.02 46 0 11 0
29SEP27 33.00 P 0.00 0.00 0.00 4.36 -0.03 46 0 59 0
29SEP27 34.00 P 0.00 0.00 0.00 4.82 -0.07 45 0 12 0
29SEP27 35.00 P 0.00 0.00 0.00 5.32 -0.09 45 0 25 0
29SEP27 36.00 P 0.00 0.00 0.00 5.88 -0.07 45 0 14 0
29SEP27 37.00 P 0.00 0.00 0.00 6.44 -0.07 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.03 -0.08 45 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 7.64 -0.08 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.28 -0.09 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 9.00 -0.09 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.69 -0.10 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.39 -0.12 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.13 -0.10 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.87 -0.10 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.63 -0.10 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.40 -0.11 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.17 -0.12 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.96 -0.12 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.77 -0.12 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.85 -0.12 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.97 -0.13 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.17 -0.13 46 0 0 0
TOTAL PUT 352 14,979 +155
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$ 16.610
29OCT26 11.00 C 0.00 0.00 0.00 5.63 +0.32 126 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.13 +0.32 113 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.63 +0.32 101 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.13 +0.32 90 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.63 +0.32 78 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.12 +0.31 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.62 +0.31 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.12 +0.31 0 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.62 +0.30 0 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.13 +0.28 26 0 15 0
29OCT26 16.00 C 0.74 0.74 0.74 0.69 +0.22 28 1 261 0
29OCT26 16.50 C 0.33 0.33 0.33 0.34 +0.15 28 8 240 -8
29OCT26 17.00 C 0.14 0.14 0.14 0.13 +0.07 28 36 545 -36
29OCT26 17.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 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 84 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.66 +0.33 60 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.17 +0.34 58 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.67 +0.34 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.17 +0.33 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.68 +0.34 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.18 +0.33 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.66 +0.30 23 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.18 +0.29 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.72 +0.27 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.29 +0.23 25 0 36 0
27NOV26 16.00 C 0.00 0.00 0.00 0.94 +0.21 26 0 105 0
27NOV26 16.50 C 0.00 0.00 0.00 0.62 +0.15 25 0 498 0
27NOV26 17.00 C 0.00 0.00 0.00 0.40 +0.11 25 0 452 0
27NOV26 17.50 C 0.00 0.00 0.00 0.24 +0.08 25 0 80 0
27NOV26 18.00 C 0.15 0.15 0.15 0.13 +0.03 25 71 217 +71
27NOV26 18.50 C 0.07 0.07 0.07 0.07 +0.02 25 3 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.70 +0.33 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.21 +0.34 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.71 +0.32 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.23 +0.33 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.73 +0.32 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 +0.32 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 +0.29 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.29 +0.28 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 +0.25 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.22 25 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 +0.20 26 0 133 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 +0.16 25 0 338 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.13 25 0 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.10 25 0 245 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.08 26 0 505 0
30DEC26 18.50 C 0.23 0.23 0.23 0.20 +0.05 25 4 443 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 261 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 97 0
30DEC26 20.00 C 0.08 0.08 0.08 0.05 +0.01 25 20 670 +20
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 5.25 +0.33 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.76 +0.33 36 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.28 +0.33 35 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.80 +0.33 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.32 +0.32 30 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.82 +0.28 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.39 +0.27 26 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.98 +0.24 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.62 +0.21 25 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.31 +0.20 26 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 1.03 +0.18 26 0 420 0
28JAN27 17.00 C 0.00 0.00 0.00 0.78 +0.14 25 0 84 0
28JAN27 17.50 C 0.00 0.00 0.00 0.59 +0.11 25 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.44 +0.09 25 0 6 0
28JAN27 18.50 C 0.00 0.00 0.00 0.32 +0.07 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.23 +0.05 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.83 +0.33 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.35 +0.33 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.87 +0.33 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.40 +0.33 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.93 +0.31 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.49 +0.31 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.98 +0.24 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.57 +0.21 25 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.20 +0.19 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.85 +0.16 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.54 +0.13 25 0 75 0
30MAR27 16.50 C 1.32 1.32 1.32 1.26 +0.09 24 15 205 +15
30MAR27 17.00 C 0.00 0.00 0.00 1.03 +0.08 25 0 125 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 +0.11 25 0 55 0
30MAR27 18.00 C 0.00 0.00 0.00 0.68 +0.05 25 0 155 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 +0.04 25 0 166 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.03 25 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 +0.02 25 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 0.00 25 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 0.00 25 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 26 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.94 +0.33 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.47 +0.33 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.01 +0.33 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.55 +0.31 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.12 +0.31 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.70 +0.29 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.30 +0.28 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.84 +0.26 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.50 +0.26 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.18 +0.24 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.89 +0.22 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.59 +0.12 27 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.40 +0.19 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 +0.18 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.04 +0.16 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.88 +0.16 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.74 +0.13 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 +0.12 28 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.51 +0.09 28 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 +0.07 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.24 +0.06 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.95 +0.33 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.49 +0.33 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.03 +0.32 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.59 +0.31 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.16 +0.29 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.76 +0.28 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.38 +0.27 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.94 +0.25 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.61 +0.22 28 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.31 +0.15 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.10 +0.20 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.84 +0.18 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.61 +0.17 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.41 +0.16 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.23 +0.14 29 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.06 +0.12 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.92 +0.11 29 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 0.80 +0.10 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.69 +0.09 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.51 +0.07 29 0 42 0
29SEP27 22.00 C 0.00 0.00 0.00 0.37 +0.05 28 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.28 +0.05 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 3 0
TOTAL CALL 158 11,736 +62
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 212 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 363 0
29OCT26 16.00 P 0.10 0.11 0.10 0.06 -0.09 27 6 265 -4
29OCT26 16.50 P 0.30 0.30 0.20 0.22 -0.16 28 50 291 -20
29OCT26 17.00 P 0.00 0.00 0.00 0.51 -0.24 28 0 361 0
29OCT26 17.50 P 0.00 0.00 0.00 0.92 -0.29 28 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 1.39 -0.31 0 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 1.89 -0.31 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 2.39 -0.31 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.89 -0.34 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.39 -0.34 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.39 -0.34 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.39 -0.34 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.39 -0.34 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.39 -0.34 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.39 -0.34 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.39 -0.34 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.39 -0.34 0 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 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 31 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 -0.05 25 0 79 0
27NOV26 15.50 P 0.00 0.00 0.00 0.14 -0.07 26 0 287 0
27NOV26 16.00 P 0.00 0.00 0.00 0.27 -0.13 25 0 489 0
27NOV26 16.50 P 0.46 0.46 0.46 0.46 -0.18 25 25 303 +22
27NOV26 17.00 P 0.00 0.00 0.00 0.74 -0.21 25 0 324 0
27NOV26 17.50 P 0.00 0.00 0.00 1.07 -0.25 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 1.47 -0.28 25 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 1.92 -0.29 25 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 2.40 -0.30 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.89 -0.34 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.39 -0.34 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.39 -0.34 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.39 -0.34 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.39 -0.34 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.39 -0.34 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.39 -0.34 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.39 -0.34 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.39 -0.34 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 328 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.08 26 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.10 26 0 110 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 -0.14 25 0 180 0
30DEC26 17.00 P 0.92 0.92 0.91 0.92 -0.17 25 5 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 -0.20 25 0 274 0
30DEC26 18.00 P 0.00 0.00 0.00 1.60 -0.24 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 -0.26 25 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.44 -0.29 25 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 2.91 -0.32 25 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.39 -0.34 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.39 -0.34 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.39 -0.34 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.39 -0.34 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.39 -0.34 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.39 -0.34 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.39 -0.34 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.39 -0.34 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.39 -0.33 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.39 -0.33 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.39 -0.33 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.39 -0.33 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.39 -0.33 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.39 -0.33 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.39 -0.33 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.39 -0.33 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.39 -0.33 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.25 -0.07 25 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.38 -0.09 25 0 263 0
28JAN27 16.00 P 0.00 0.00 0.00 0.55 -0.11 25 0 21 0
28JAN27 16.50 P 0.00 0.00 0.00 0.77 -0.15 25 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.04 -0.17 25 0 8 0
28JAN27 17.50 P 0.00 0.00 0.00 1.35 -0.20 25 0 18 0
28JAN27 18.00 P 0.00 0.00 0.00 1.70 -0.22 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.08 -0.25 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.50 -0.27 25 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.95 -0.29 26 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.40 -0.33 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.39 -0.34 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.39 -0.34 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.08 25 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 -0.10 25 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.12 25 0 130 0
30MAR27 15.50 P 0.60 0.60 0.60 0.55 -0.14 25 6 279 -6
30MAR27 16.00 P 0.00 0.00 0.00 0.74 -0.16 25 0 403 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 -0.16 25 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 -0.19 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.51 -0.24 25 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 1.85 -0.26 25 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.21 -0.28 25 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.60 -0.29 25 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.02 -0.30 25 0 1 0
30MAR27 20.00 P 3.55 3.55 3.55 3.57 -0.20 29 7 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.39 -0.34 0 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 5.39 -0.34 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.39 -0.34 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.39 -0.34 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.39 -0.34 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.39 -0.34 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.39 -0.34 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.39 -0.33 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.39 -0.33 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.39 -0.33 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.39 -0.33 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.39 -0.33 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.39 -0.33 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.39 -0.33 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 -0.05 28 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 -0.08 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 -0.07 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.93 -0.08 28 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.15 -0.14 27 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.39 -0.16 27 0 81 0
29JUN27 16.50 P 1.61 1.61 1.59 1.65 -0.13 27 60 174 +45
29JUN27 17.00 P 0.00 0.00 0.00 2.01 -0.13 28 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.33 -0.16 28 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 2.67 -0.09 28 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.94 -0.18 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.31 -0.24 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.70 -0.22 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.09 -0.24 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.93 -0.27 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.81 -0.30 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.72 -0.31 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.65 -0.32 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.60 -0.32 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.56 -0.32 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.52 -0.33 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.49 -0.32 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 -0.03 28 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.48 -0.06 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.62 -0.05 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.77 -0.06 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 0.94 -0.08 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.14 -0.10 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.35 -0.12 27 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.61 -0.12 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 1.86 -0.15 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.15 -0.16 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.46 -0.19 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.79 -0.20 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.14 -0.21 27 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 3.50 -0.23 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.88 -0.24 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.28 -0.28 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.10 -0.25 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.95 -0.27 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.83 -0.29 22 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 7.74 -0.30 17 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.64 -0.33 0 0 5 0
TOTAL PUT 159 9,941 +37
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$ 72.100
23OCT26 51.00 C 0.00 0.00 0.00 21.23 -0.48 246 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 20.22 -0.49 230 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 19.23 -0.49 222 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 18.23 -0.48 210 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 17.22 -0.49 196 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 16.23 -0.48 187 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 15.22 -0.50 173 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 14.23 -0.57 165 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 13.23 -0.49 154 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 12.15 -0.57 119 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 11.12 -0.60 90 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 10.23 -0.49 122 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 9.26 -0.46 116 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 8.13 -0.59 73 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 7.26 -0.46 94 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 6.15 -0.58 63 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 5.17 -0.57 59 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 4.17 -0.73 49 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 3.17 -0.63 39 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 2.25 -0.55 37 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 1.44 -0.59 35 0 5 0
23OCT26 72.00 C 1.12 1.12 1.12 0.74 -0.54 32 2 60 +2
23OCT26 73.00 C 0.60 0.71 0.33 0.36 -0.36 33 90 248 -48
23OCT26 74.00 C 0.32 0.32 0.13 0.15 -0.23 34 51 157 -26
23OCT26 75.00 C 0.13 0.13 0.13 0.06 -0.14 35 20 186 -16
23OCT26 76.00 C 0.03 0.03 0.03 0.03 -0.07 39 6 40 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 28 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 20 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 115 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 44.12 -0.60 164 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.12 -0.60 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.12 -0.60 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.12 -0.60 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.12 -0.61 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.12 -0.61 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.12 -0.61 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.12 -0.61 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.13 -0.60 156 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.13 -0.60 148 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.13 -0.60 140 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.13 -0.60 132 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.13 -0.60 123 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.13 -0.60 113 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.13 -0.60 98 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.13 -0.60 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.13 -0.61 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.13 -0.61 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.13 -0.61 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.13 -0.61 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.13 -0.61 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.13 -0.61 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.14 -0.60 86 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.64 -0.60 72 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.22 -0.52 93 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.64 -0.61 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.16 -0.56 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.68 -0.55 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.26 -0.52 44 0 156 0
29OCT26 67.50 C 4.96 4.96 4.96 4.81 -0.61 34 1 448 0
29OCT26 70.00 C 0.00 0.00 0.00 2.68 -0.57 31 0 1,095 0
29OCT26 72.50 C 1.44 1.44 1.09 1.11 -0.39 29 107 1,563 +47
29OCT26 75.00 C 0.40 0.47 0.32 0.36 -0.23 30 92 2,072 -16
29OCT26 77.50 C 0.10 0.10 0.10 0.11 -0.11 32 17 2,510 +2
29OCT26 80.00 C 0.04 0.04 0.04 0.03 -0.05 34 10 1,077 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,383 0
29OCT26 85.00 C 0.01 0.01 0.01 0.01 -0.01 44 10 2,276 -10
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 975 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 57 4 559 -4
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,026 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 119 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 128 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 144 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 151 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 19.39 -0.47 120 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 18.38 -0.46 113 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 17.39 -0.48 107 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 16.39 -0.47 101 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 15.39 -0.46 96 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 14.39 -0.49 90 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 13.23 -0.52 68 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 12.16 -0.59 48 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 11.16 -0.60 43 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 10.23 -0.53 53 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 9.26 -0.51 51 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 8.19 -0.59 38 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 7.26 -0.54 41 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 6.27 -0.57 37 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 5.34 -0.56 36 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 4.50 -0.48 37 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 3.62 -0.42 35 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 2.88 -0.41 35 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 2.17 -0.48 33 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 1.57 -0.42 33 0 0 0
30OCT26 73.00 C 1.10 1.10 1.10 1.11 -0.34 32 15 30 +15
30OCT26 74.00 C 0.00 0.00 0.00 0.76 -0.28 32 0 217 0
30OCT26 75.00 C 0.53 0.54 0.53 0.50 -0.22 32 2 123 0
30OCT26 76.00 C 0.33 0.33 0.33 0.32 -0.17 33 20 151 0
30OCT26 77.00 C 0.00 0.00 0.00 0.19 -0.13 32 0 129 0
30OCT26 78.00 C 0.00 0.00 0.00 0.12 -0.10 33 0 58 0
30OCT26 79.00 C 0.15 0.15 0.15 0.07 -0.07 33 18 18 +18
30OCT26 80.00 C 0.10 0.10 0.10 0.04 -0.05 33 5 5 +5
30OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 3 0
30OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 3 0
30OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 44.19 -0.60 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 43.20 -0.60 95 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.20 -0.60 84 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.20 -0.60 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.20 -0.61 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.21 -0.60 75 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.21 -0.60 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.21 -0.61 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.22 -0.60 68 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.22 -0.60 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.22 -0.61 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.23 -0.60 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.23 -0.60 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.23 -0.61 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.24 -0.60 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.24 -0.60 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.24 -0.61 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.25 -0.60 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.25 -0.61 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.25 -0.61 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.26 -0.60 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.26 -0.61 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.27 -0.60 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.78 -0.61 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.39 -0.52 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.85 -0.60 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.51 -0.53 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.14 -0.52 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.90 -0.45 33 0 123 0
27NOV26 67.50 C 0.00 0.00 0.00 5.90 -0.51 32 0 311 0
27NOV26 70.00 C 0.00 0.00 0.00 4.10 -0.39 30 0 839 0
27NOV26 72.50 C 2.96 2.98 2.89 2.64 -0.33 29 60 612 +15
27NOV26 75.00 C 0.00 0.00 0.00 1.59 -0.26 29 0 1,411 0
27NOV26 77.50 C 1.00 1.00 0.94 0.94 -0.17 29 47 934 +46
27NOV26 80.00 C 0.61 0.61 0.53 0.53 -0.13 29 38 614 +21
27NOV26 82.50 C 0.31 0.32 0.31 0.29 -0.06 30 18 1,062 0
27NOV26 85.00 C 0.21 0.21 0.21 0.15 -0.03 30 1 1,541 -1
27NOV26 87.50 C 0.13 0.13 0.13 0.08 -0.01 30 18 1,034 +18
27NOV26 90.00 C 0.00 0.00 0.00 0.04 0.00 31 0 1,351 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 31 0 656 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 229 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 126 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 119 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 247 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 232 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 251 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 44.53 -0.49 115 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 43.54 -0.50 111 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.54 -0.48 107 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.55 -0.47 104 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.56 -0.51 101 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.56 -0.48 97 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.57 -0.48 94 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.58 -0.47 91 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.59 -0.47 88 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.59 -0.50 84 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.61 -0.49 82 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.61 -0.50 79 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.63 -0.49 77 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.64 -0.49 74 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.65 -0.49 72 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.65 -0.45 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.67 -0.49 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.68 -0.49 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.68 -0.48 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.69 -0.51 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.70 -0.50 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.71 -0.48 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.73 -0.49 53 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.29 -0.51 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.87 -0.47 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.49 -0.48 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.95 -0.60 34 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 10.71 -0.50 32 0 35 0
30DEC26 65.00 C 0.00 0.00 0.00 8.57 -0.54 30 0 53 0
30DEC26 67.50 C 0.00 0.00 0.00 6.75 -0.54 30 0 196 0
30DEC26 70.00 C 0.00 0.00 0.00 5.09 -0.37 29 0 801 0
30DEC26 72.50 C 0.00 0.00 0.00 3.66 -0.35 28 0 950 0
30DEC26 75.00 C 0.00 0.00 0.00 2.58 -0.30 28 0 1,626 0
30DEC26 77.50 C 1.84 1.88 1.80 1.79 -0.23 28 47 1,017 +47
30DEC26 80.00 C 0.00 0.00 0.00 1.22 -0.19 29 0 501 0
30DEC26 82.50 C 0.85 0.85 0.83 0.81 -0.15 29 386 1,399 +386
30DEC26 85.00 C 0.59 0.59 0.59 0.52 -0.11 29 15 773 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 -0.08 29 0 2,483 0
30DEC26 90.00 C 0.35 0.35 0.35 0.20 -0.05 29 4 4,277 0
30DEC26 92.50 C 0.26 0.26 0.26 0.12 -0.04 29 20 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 425 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 344 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 0.00 30 0 229 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 108 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 82 0
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 35 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 135.00 C 0.01 0.01 0.01 0.01 0.00 48 75 75 +75
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 285 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 195 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 330 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 360 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 44.61 -0.48 97 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 43.62 -0.48 94 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 42.64 -0.48 92 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 41.64 -0.49 88 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 40.65 -0.48 85 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 39.67 -0.37 83 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 38.68 -0.48 80 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 37.69 -0.36 77 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 36.71 -0.35 75 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 35.72 -0.48 73 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 34.74 -0.48 71 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 33.75 -0.48 68 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 32.75 -0.48 65 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 31.78 -0.35 64 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 30.78 -0.49 61 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 29.79 -0.49 59 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 28.80 -0.50 57 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 27.83 -0.48 55 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 26.85 -0.48 54 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 25.87 -0.33 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 24.90 -0.47 50 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 23.92 -0.48 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 22.96 -0.34 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.55 -0.34 44 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.17 -0.47 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.75 -0.37 36 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 13.37 -0.54 33 0 3 0
28JAN27 62.50 C 0.00 0.00 0.00 11.21 -0.49 31 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.17 -0.52 30 0 30 0
28JAN27 67.50 C 0.00 0.00 0.00 7.46 -0.40 30 0 81 0
28JAN27 70.00 C 0.00 0.00 0.00 5.86 -0.36 29 0 393 0
28JAN27 72.50 C 0.00 0.00 0.00 4.49 -0.31 29 0 64 0
28JAN27 75.00 C 0.00 0.00 0.00 3.35 -0.30 28 0 124 0
28JAN27 77.50 C 0.00 0.00 0.00 2.49 -0.26 28 0 171 0
28JAN27 80.00 C 0.00 0.00 0.00 1.84 -0.20 29 0 219 0
28JAN27 82.50 C 0.00 0.00 0.00 1.32 -0.16 29 0 267 0
28JAN27 85.00 C 1.08 1.08 1.08 0.92 -0.13 28 1 319 0
28JAN27 87.50 C 0.82 0.82 0.82 0.63 -0.10 28 7 103 -2
28JAN27 90.00 C 0.00 0.00 0.00 0.43 -0.07 28 0 52 0
28JAN27 92.50 C 0.00 0.00 0.00 0.28 -0.05 28 0 35 0
28JAN27 95.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 40 0
28JAN27 97.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 73 0
28JAN27 100.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 44.80 -0.46 79 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 43.82 -0.51 77 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.84 -0.51 74 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.85 -0.49 72 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.87 -0.47 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.89 -0.47 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.91 -0.47 65 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.94 -0.46 64 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.95 -0.47 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.99 -0.45 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.99 -0.48 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.03 -0.42 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.05 -0.46 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.08 -0.46 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.11 -0.48 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.15 -0.45 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.19 -0.44 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.23 -0.48 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.28 -0.46 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.33 -0.47 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.38 -0.43 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.43 -0.47 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.49 -0.47 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.14 -0.47 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.84 -0.44 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.62 -0.46 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.33 -0.44 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 12.31 -0.43 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 10.44 -0.45 30 0 16 0
30MAR27 67.50 C 0.00 0.00 0.00 8.81 -0.32 30 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 7.20 -0.40 29 0 668 0
30MAR27 72.50 C 0.00 0.00 0.00 5.87 -0.36 29 0 398 0
30MAR27 75.00 C 0.00 0.00 0.00 4.76 -0.29 29 0 1,400 0
30MAR27 77.50 C 3.79 3.79 3.79 3.82 -0.26 29 5 143 +5
30MAR27 80.00 C 0.00 0.00 0.00 3.12 -0.16 29 0 760 0
30MAR27 82.50 C 0.00 0.00 0.00 2.47 -0.16 29 0 2,189 0
30MAR27 85.00 C 0.00 0.00 0.00 1.96 -0.13 29 0 724 0
30MAR27 87.50 C 0.00 0.00 0.00 1.55 -0.11 29 0 319 0
30MAR27 90.00 C 0.00 0.00 0.00 1.25 -0.05 30 0 749 0
30MAR27 92.50 C 0.00 0.00 0.00 1.03 +0.01 30 0 177 0
30MAR27 95.00 C 0.85 0.85 0.85 0.83 +0.04 31 2 122 +2
30MAR27 97.50 C 0.00 0.00 0.00 0.66 +0.04 31 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.53 +0.05 31 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.42 +0.05 31 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.34 +0.05 32 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.27 +0.05 32 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.18 +0.05 33 0 49 0
30MAR27 115.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 69 0
30MAR27 130.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 45 0
30MAR27 137.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 34 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 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 37 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 45.01 -0.47 71 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.04 -0.45 69 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.06 -0.47 66 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.09 -0.46 65 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.12 -0.47 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.14 -0.49 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.18 -0.46 59 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.22 -0.46 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.25 -0.47 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.29 -0.47 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.34 -0.46 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.39 -0.46 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.44 -0.47 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.49 -0.43 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.54 -0.45 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.60 -0.46 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.66 -0.45 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.72 -0.47 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.79 -0.45 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.86 -0.45 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.92 -0.45 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.00 -0.45 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.08 -0.47 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.82 -0.45 38 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 19.52 -0.52 36 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 17.51 -0.41 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.49 -0.39 34 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 13.37 -0.48 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 11.68 -0.18 31 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.98 -0.28 30 0 586 0
29JUN27 70.00 C 0.00 0.00 0.00 8.56 -0.46 30 0 1,189 0
29JUN27 72.50 C 0.00 0.00 0.00 7.30 -0.35 30 0 1,675 0
29JUN27 75.00 C 0.00 0.00 0.00 6.13 -0.35 29 0 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 5.22 -0.27 30 0 164 0
29JUN27 80.00 C 0.00 0.00 0.00 4.40 -0.18 30 0 129 0
29JUN27 82.50 C 0.00 0.00 0.00 3.69 -0.16 30 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.08 -0.13 30 0 91 0
29JUN27 87.50 C 0.00 0.00 0.00 2.57 -0.08 30 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.13 -0.05 30 0 438 0
29JUN27 92.50 C 1.88 1.88 1.88 1.78 -0.01 30 30 136 -20
29JUN27 95.00 C 0.00 0.00 0.00 1.46 +0.01 30 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.22 +0.03 30 0 132 0
29JUN27 100.00 C 1.19 1.19 1.19 0.99 +0.04 30 30 44 0
29JUN27 102.50 C 1.02 1.02 1.02 0.83 +0.08 30 2 429 0
29JUN27 105.00 C 0.00 0.00 0.00 0.68 +0.09 30 0 222 0
29JUN27 107.50 C 0.00 0.00 0.00 0.56 +0.08 30 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.46 +0.08 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.38 +0.06 30 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.32 +0.07 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.26 +0.06 31 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 30 0
29JUN27 122.50 C 0.00 0.00 0.00 0.18 +0.05 31 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.05 +0.03 32 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 30 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 45.01 -0.48 64 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 44.04 -0.48 62 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.07 -0.48 60 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.09 -0.49 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 41.12 -0.49 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.14 -0.50 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.19 -0.48 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.23 -0.45 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 37.27 -0.48 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.31 -0.48 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.36 -0.48 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 34.39 -0.51 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 33.47 -0.48 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 32.49 -0.51 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 31.59 -0.49 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 30.67 -0.47 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 29.76 -0.45 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 28.82 -0.47 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 27.82 -0.55 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 26.92 -0.53 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.09 -0.45 39 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.11 -0.51 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.21 -0.55 37 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 22.13 -0.44 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.03 -0.40 35 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.01 -0.41 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.03 -0.51 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.24 -0.49 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.39 -0.51 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.01 -0.68 30 0 51 0
29SEP27 70.00 C 0.00 0.00 0.00 9.49 -0.48 29 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 8.47 -0.20 30 0 140 0
29SEP27 75.00 C 0.00 0.00 0.00 7.28 -0.36 30 0 176 0
29SEP27 77.50 C 0.00 0.00 0.00 6.40 -0.27 30 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 5.59 -0.20 30 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 4.87 -0.17 30 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 4.21 -0.17 30 0 67 0
29SEP27 87.50 C 0.00 0.00 0.00 3.64 -0.16 30 0 130 0
29SEP27 90.00 C 3.10 3.10 3.10 3.19 -0.07 30 6 208 +6
29SEP27 92.50 C 2.75 2.75 2.75 2.78 -0.05 30 5 57 +5
29SEP27 95.00 C 0.00 0.00 0.00 2.43 +0.03 30 0 28 0
29SEP27 97.50 C 0.00 0.00 0.00 2.10 +0.01 30 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.87 +0.10 31 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 1.60 +0.07 31 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.42 +0.11 31 0 63 0
29SEP27 107.50 C 0.00 0.00 0.00 1.25 +0.14 31 0 63 0
29SEP27 110.00 C 0.00 0.00 0.00 1.10 +0.17 31 0 34 0
29SEP27 112.50 C 0.00 0.00 0.00 0.99 +0.21 32 0 61 0
29SEP27 115.00 C 0.00 0.00 0.00 0.89 +0.22 32 0 105 0
29SEP27 117.50 C 0.00 0.00 0.00 0.81 +0.23 32 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 0.73 +0.25 33 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.66 +0.23 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.58 +0.21 33 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.52 +0.22 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.47 +0.21 33 0 15 0
29SEP27 132.50 C 0.00 0.00 0.00 0.43 +0.20 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.38 +0.19 34 0 30 0
29SEP27 137.50 C 0.00 0.00 0.00 0.34 +0.18 34 0 45 0
29SEP27 140.00 C 0.00 0.00 0.00 0.31 +0.17 34 0 45 0
29SEP27 142.50 C 0.00 0.00 0.00 0.29 +0.17 34 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.26 +0.16 35 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.24 +0.15 35 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.21 +0.13 35 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.20 +0.14 35 0 0 0
TOTAL CALL 1,287 74,368 +572
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 100 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
23OCT26 68.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
23OCT26 69.00 P 0.07 0.07 0.07 0.05 -0.03 38 6 63 0
23OCT26 70.00 P 0.12 0.12 0.11 0.14 -0.02 37 17 269 -7
23OCT26 71.00 P 0.25 0.28 0.25 0.28 -0.02 33 20 53 +6
23OCT26 72.00 P 0.00 0.00 0.00 0.59 +0.01 30 0 214 0
23OCT26 73.00 P 0.00 0.00 0.00 1.20 +0.23 30 0 189 0
23OCT26 74.00 P 0.00 0.00 0.00 1.98 +0.36 29 0 15 0
23OCT26 75.00 P 0.00 0.00 0.00 3.05 +0.62 46 0 4 0
23OCT26 76.00 P 0.00 0.00 0.00 3.92 +0.57 38 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 4.91 +0.44 42 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 5.90 +0.52 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 6.90 +0.53 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 7.90 +0.42 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 8.90 +0.43 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 9.90 +0.51 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 10.90 +0.60 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 11.90 +0.53 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 12.90 +0.53 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 13.90 +0.44 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 14.90 +0.53 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 15.90 +0.52 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 16.90 +0.43 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 17.90 +0.53 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 18.90 +0.53 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 19.90 +0.43 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 20.90 +0.53 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 204 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 0.00 182 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 646 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 821 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 816 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,192 0
29OCT26 62.50 P 0.03 0.03 0.03 0.02 0.00 43 1 829 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 2,069 0
29OCT26 67.50 P 0.17 0.17 0.17 0.17 -0.01 34 18 1,415 -15
29OCT26 70.00 P 0.42 0.51 0.41 0.53 +0.05 31 34 3,176 +15
29OCT26 72.50 P 1.11 1.41 1.05 1.41 +0.20 28 101 1,879 +12
29OCT26 75.00 P 3.08 3.08 3.08 3.23 +0.46 30 1 1,050 0
29OCT26 77.50 P 0.00 0.00 0.00 5.45 +0.47 30 0 406 0
29OCT26 80.00 P 0.00 0.00 0.00 7.90 +0.42 0 0 115 -135
29OCT26 82.50 P 0.00 0.00 0.00 10.40 +0.54 0 0 25 -141
29OCT26 85.00 P 0.00 0.00 0.00 12.90 +0.53 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.40 +0.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.90 +0.53 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.40 +0.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.90 +0.60 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.40 +0.60 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.90 +0.60 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.40 +0.60 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.90 +0.60 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.40 +0.60 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.90 +0.60 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.40 +0.60 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.90 +0.60 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.40 +0.60 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.90 +0.60 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.40 +0.60 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.90 +0.60 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.40 +0.60 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.90 +0.60 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.40 +0.60 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.90 +0.60 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.40 +0.60 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.90 +0.60 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.40 +0.60 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.90 +0.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.40 +0.60 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.90 +0.60 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.40 +0.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.90 +0.60 0 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
30OCT26 65.00 P 0.09 0.09 0.09 0.07 0.00 38 7 13 +7
30OCT26 66.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 0.19 +0.05 36 0 1 0
30OCT26 68.00 P 0.27 0.30 0.27 0.30 +0.06 36 25 31 +25
30OCT26 69.00 P 0.00 0.00 0.00 0.44 +0.06 34 0 1 0
30OCT26 70.00 P 0.00 0.00 0.00 0.65 +0.06 33 0 15 0
30OCT26 71.00 P 0.95 1.00 0.95 0.95 +0.11 32 9 39 +9
30OCT26 72.00 P 1.41 1.41 1.41 1.36 +0.17 31 13 45 +13
30OCT26 73.00 P 0.00 0.00 0.00 1.88 +0.23 31 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 2.53 +0.30 30 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 3.35 +0.44 32 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 4.17 +0.35 32 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 5.18 +0.53 38 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 5.97 +0.50 32 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 6.93 +0.54 32 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 7.91 +0.43 33 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 8.90 +0.43 0 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 9.90 +0.51 0 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 10.90 +0.60 0 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 11.90 +0.53 0 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 12.90 +0.53 0 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 13.90 +0.44 0 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 14.90 +0.53 0 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 15.90 +0.52 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 16.90 +0.43 0 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 17.90 +0.53 0 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 18.90 +0.53 0 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 19.90 +0.43 0 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 20.90 +0.53 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 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 98 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 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 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 0 100 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 59 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 43 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 0.10 0.10 0.10 0.06 0.00 35 2 515 +2
27NOV26 60.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 832 0
27NOV26 62.50 P 0.00 0.00 0.00 0.29 +0.02 33 0 1,327 0
27NOV26 65.00 P 0.52 0.56 0.49 0.55 +0.05 32 60 3,090 +19
27NOV26 67.50 P 0.98 1.00 0.98 0.99 +0.08 31 16 1,369 +1
27NOV26 70.00 P 1.51 1.69 1.51 1.69 +0.14 29 15 1,448 +2
27NOV26 72.50 P 2.75 2.75 2.75 2.76 +0.22 28 1 1,547 0
27NOV26 75.00 P 0.00 0.00 0.00 4.18 +0.29 27 0 1,285 0
27NOV26 77.50 P 5.83 5.83 5.83 6.10 +0.43 28 15 1,959 +15
27NOV26 80.00 P 0.00 0.00 0.00 8.23 +0.44 29 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 10.50 +0.44 29 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 12.95 +0.58 31 0 24 0
27NOV26 87.50 P 0.00 0.00 0.00 15.40 +0.60 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.90 +0.53 0 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 20.40 +0.60 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.90 +0.60 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.40 +0.60 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.90 +0.60 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.40 +0.60 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.90 +0.60 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.40 +0.60 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.90 +0.60 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.40 +0.60 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.90 +0.60 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.40 +0.60 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.90 +0.60 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.40 +0.60 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.90 +0.60 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.40 +0.60 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.90 +0.60 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.40 +0.60 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.90 +0.60 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.40 +0.60 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.90 +0.60 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.40 +0.60 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.90 +0.60 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.40 +0.60 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.90 +0.60 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.40 +0.60 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.90 +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 59 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 43 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 36 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 36 0 193 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 36 0 256 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 365 0
30DEC26 55.00 P 0.16 0.18 0.16 0.11 0.00 33 20 379 -5
30DEC26 57.50 P 0.25 0.27 0.25 0.21 0.00 32 9 621 0
30DEC26 60.00 P 0.38 0.38 0.38 0.39 +0.01 32 3 3,418 +3
30DEC26 62.50 P 0.63 0.63 0.63 0.66 +0.03 31 45 2,041 +15
30DEC26 65.00 P 0.95 1.05 0.95 1.06 +0.08 30 21 1,259 +19
30DEC26 67.50 P 1.53 1.53 1.53 1.64 +0.11 29 2 1,554 +2
30DEC26 70.00 P 2.45 2.45 2.45 2.47 +0.19 28 3 2,464 -3
30DEC26 72.50 P 3.60 3.60 3.60 3.60 +0.26 28 2 1,835 -2
30DEC26 75.00 P 0.00 0.00 0.00 4.99 +0.29 27 0 1,012 0
30DEC26 77.50 P 0.00 0.00 0.00 6.80 +0.44 28 0 725 0
30DEC26 80.00 P 0.00 0.00 0.00 8.74 +0.45 29 0 2,315 0
30DEC26 82.50 P 0.00 0.00 0.00 10.89 +0.43 29 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 13.16 +0.44 30 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.46 +0.41 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.91 +0.54 29 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 21.01 +1.12 47 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 22.90 +0.60 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.40 +0.60 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.90 +0.60 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.40 +0.60 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.90 +0.60 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.40 +0.60 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.90 +0.60 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.40 +0.60 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.90 +0.60 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.40 +0.60 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.90 +0.60 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.40 +0.60 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.90 +0.60 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.40 +0.60 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.90 +0.60 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.40 +0.60 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.90 +0.60 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.40 +0.57 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.90 +0.60 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.40 +0.60 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.90 +0.60 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.40 +0.60 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.90 +0.60 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.40 +0.60 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.90 +0.60 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 46 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 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 14 0
28JAN27 52.50 P 0.00 0.00 0.00 0.12 0.00 33 0 117 0
28JAN27 55.00 P 0.32 0.33 0.32 0.21 -0.01 32 5 245 +5
28JAN27 57.50 P 0.00 0.00 0.00 0.38 0.00 31 0 239 0
28JAN27 60.00 P 0.69 0.69 0.69 0.65 +0.03 31 3 421 +3
28JAN27 62.50 P 0.97 1.00 0.94 1.01 +0.05 30 33 1,547 +3
28JAN27 65.00 P 1.40 1.40 1.40 1.50 +0.10 30 2 113 0
28JAN27 67.50 P 0.00 0.00 0.00 2.15 +0.13 29 0 97 0
28JAN27 70.00 P 0.00 0.00 0.00 3.05 +0.20 28 0 218 0
28JAN27 72.50 P 4.20 4.20 4.20 4.20 +0.26 28 1 75 0
28JAN27 75.00 P 0.00 0.00 0.00 5.59 +0.30 28 0 115 0
28JAN27 77.50 P 0.00 0.00 0.00 7.28 +0.39 28 0 166 0
28JAN27 80.00 P 0.00 0.00 0.00 9.12 +0.39 28 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 11.18 +0.48 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 13.38 +0.56 29 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.46 +0.41 25 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.96 +0.59 28 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.01 +1.12 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 22.90 +0.60 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 25.40 +0.56 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.90 +0.55 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 30.40 +0.60 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 32.90 +0.56 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 35.40 +0.58 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.90 +0.56 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 40.40 +0.60 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 42.90 +0.60 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 45.40 +0.60 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.90 +0.60 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 50.40 +0.60 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 52.90 +0.55 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 55.40 +0.60 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 57.90 +0.60 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 60.40 +0.60 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 62.90 +0.60 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 65.40 +0.57 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.90 +0.60 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 70.40 +0.60 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 72.90 +0.56 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 75.40 +0.56 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 77.90 +0.60 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 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 34 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 -0.04 34 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 -0.04 33 0 182 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 -0.05 33 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 189 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 0.00 32 0 378 0
30MAR27 60.00 P 0.00 0.00 0.00 1.28 +0.05 31 0 534 0
30MAR27 62.50 P 1.66 1.66 1.66 1.72 +0.04 30 30 516 0
30MAR27 65.00 P 0.00 0.00 0.00 2.30 +0.06 29 0 2,155 0
30MAR27 67.50 P 0.00 0.00 0.00 3.05 +0.12 29 0 1,346 0
30MAR27 70.00 P 0.00 0.00 0.00 3.97 +0.13 28 0 1,982 0
30MAR27 72.50 P 0.00 0.00 0.00 5.12 +0.35 28 0 437 0
30MAR27 75.00 P 0.00 0.00 0.00 6.59 +0.31 28 0 355 0
30MAR27 77.50 P 0.00 0.00 0.00 8.20 +0.40 28 0 812 0
30MAR27 80.00 P 0.00 0.00 0.00 10.01 +0.55 29 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 11.99 +0.52 29 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 13.98 +0.50 29 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 15.88 +0.35 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.07 +0.40 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.01 +1.06 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.05 +0.62 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.46 +0.62 31 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 27.91 +0.56 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.40 +0.60 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.90 +0.56 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.40 +0.58 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.90 +0.56 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.40 +0.60 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.90 +0.60 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.40 +0.60 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.90 +0.60 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.40 +0.60 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.90 +0.55 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.40 +0.60 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.90 +0.60 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.40 +0.60 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.90 +0.60 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.40 +0.57 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.90 +0.60 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.40 +0.60 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.90 +0.56 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.40 +0.56 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.90 +0.60 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.40 +0.60 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.90 +0.60 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 0.02 +0.01 37 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 +0.05 36 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 +0.06 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.14 +0.08 35 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 +0.08 35 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.20 +0.10 35 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.24 +0.11 35 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 +0.13 35 0 45 0
29JUN27 45.00 P 0.52 0.52 0.52 0.34 +0.14 34 10 84 +10
29JUN27 46.00 P 0.00 0.00 0.00 0.41 +0.16 34 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 +0.17 34 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.55 +0.18 34 0 34 0
29JUN27 49.00 P 0.00 0.00 0.00 0.65 +0.21 34 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.74 +0.21 33 0 132 0
29JUN27 52.50 P 0.00 0.00 0.00 1.05 +0.26 33 0 205 0
29JUN27 55.00 P 1.43 1.43 1.43 1.39 +0.25 32 30 213 +30
29JUN27 57.50 P 0.00 0.00 0.00 1.80 +0.19 31 0 128 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 +0.15 31 0 412 0
29JUN27 62.50 P 0.00 0.00 0.00 3.02 +0.18 30 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 3.80 +0.21 30 0 1,859 0
29JUN27 67.50 P 0.00 0.00 0.00 4.69 +0.22 29 0 481 0
29JUN27 70.00 P 0.00 0.00 0.00 5.72 +0.21 29 0 308 0
29JUN27 72.50 P 0.00 0.00 0.00 6.93 +0.22 28 0 962 0
29JUN27 75.00 P 0.00 0.00 0.00 8.43 +0.32 28 0 1,342 0
29JUN27 77.50 P 0.00 0.00 0.00 9.99 +0.38 28 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 11.61 +0.15 28 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 13.39 +0.30 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 15.29 +0.31 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.24 +0.26 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.31 +0.36 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 21.43 +0.36 27 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.62 +0.40 27 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 25.85 +0.41 27 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 28.21 +0.45 28 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 30.73 +0.56 30 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 33.14 +0.65 31 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 35.46 +0.63 30 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 37.91 +0.57 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.40 +0.60 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.90 +0.60 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.40 +0.60 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.90 +0.60 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.40 +0.60 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.90 +0.55 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.40 +0.60 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.90 +0.60 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 60.40 +0.60 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.90 +0.60 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.40 +0.57 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.90 +0.60 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.40 +0.60 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.90 +0.56 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.40 +0.56 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.90 +0.60 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.40 +0.60 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.90 +0.60 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29SEP27 30.00 P 0.00 0.00 0.00 0.03 0.00 36 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.08 0.00 35 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.15 0.00 35 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 42 0
29SEP27 39.00 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.26 0.00 34 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.30 0.00 34 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.36 0.00 34 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.43 0.00 34 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.50 +0.01 34 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.57 0.00 33 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 0.67 +0.01 33 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.77 +0.01 33 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.87 +0.01 33 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 1.00 +0.01 33 0 68 0
29SEP27 50.00 P 0.00 0.00 0.00 1.14 +0.01 33 0 67 0
29SEP27 52.50 P 1.65 1.65 1.65 1.53 +0.02 32 30 100 +30
29SEP27 55.00 P 0.00 0.00 0.00 1.98 +0.06 32 0 123 0
29SEP27 57.50 P 2.50 2.50 2.50 2.50 +0.11 31 2 4 +2
29SEP27 60.00 P 0.00 0.00 0.00 3.08 +0.07 30 0 84 0
29SEP27 62.50 P 3.84 3.84 3.84 3.82 -0.05 30 1 131 +1
29SEP27 65.00 P 0.00 0.00 0.00 4.67 +0.10 30 0 761 0
29SEP27 67.50 P 0.00 0.00 0.00 5.63 +0.14 29 0 237 0
29SEP27 70.00 P 0.00 0.00 0.00 6.69 -0.04 29 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 7.90 +0.15 28 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 9.20 +0.11 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 10.97 +0.27 29 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 12.62 +0.29 29 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 14.21 +0.30 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.05 +0.32 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.05 +0.33 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.04 +0.25 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.10 +0.25 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.30 +0.44 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.38 +0.39 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.58 +0.40 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 30.81 +0.28 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 33.14 +0.47 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.46 +0.49 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.24 +0.77 32 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 40.61 +0.75 32 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.01 +0.70 32 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 45.44 +0.64 32 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.90 +0.60 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 50.40 +0.60 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 52.90 +0.55 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 55.40 +0.60 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.90 +0.60 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 60.40 +0.60 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.90 +0.60 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 65.40 +0.57 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.90 +0.60 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 70.40 +0.60 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.90 +0.56 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 75.40 +0.56 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.90 +0.60 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 80.40 +0.60 0 0 0 0
TOTAL PUT 613 78,253 -59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 3.505
29OCT26 2.60 C 0.00 0.00 0.00 0.91 0.00 98 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.81 0.00 86 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.71 0.00 76 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.61 0.00 65 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 0.00 55 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 -0.02 45 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.31 -0.02 35 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 -0.02 36 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 232 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 37 0 232 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 39 0 132 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 291 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 257 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 271 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 486 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 117 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 129 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 143 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 156 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.63 0.00 42 0 0 0
27NOV26 3.00 C 0.55 0.55 0.55 0.53 -0.01 36 80 130 +80
27NOV26 3.10 C 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.31 -0.01 42 0 75 0
27NOV26 3.40 C 0.00 0.00 0.00 0.24 -0.01 40 0 55 0
27NOV26 3.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 260 0
27NOV26 3.60 C 0.13 0.13 0.13 0.14 -0.01 39 2 253 +2
27NOV26 3.70 C 0.00 0.00 0.00 0.10 -0.01 38 0 3 0
27NOV26 3.80 C 0.00 0.00 0.00 0.08 0.00 40 0 230 0
27NOV26 3.90 C 0.00 0.00 0.00 0.06 0.00 41 0 195 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 0.00 40 0 368 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 0.00 41 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 0.00 41 0 144 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 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 0.01 0.01 0.01 0.01 0.00 45 20 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.01 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 0.00 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 0.00 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 0.00 39 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.01 40 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.01 39 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 0.00 39 0 47 0
30DEC26 3.90 C 0.10 0.10 0.10 0.11 -0.01 39 45 145 +45
30DEC26 4.00 C 0.08 0.08 0.08 0.09 0.00 39 30 425 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 0.05 -0.01 38 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 38 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 38 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 37 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 39 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 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 85 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 41 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.86 0.00 40 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.69 -0.01 39 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.47 0.00 39 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.43 +0.01 42 0 40 0
28JAN27 3.40 C 0.00 0.00 0.00 0.35 -0.02 38 0 45 0
28JAN27 3.50 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
28JAN27 4.00 C 0.12 0.12 0.12 0.13 0.00 39 10 10 +10
28JAN27 4.10 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.06 0.00 39 0 150 0
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 39 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 0.99 -0.01 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.91 0.00 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 -0.01 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 0.00 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 0.00 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.01 41 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.02 39 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.02 38 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.02 38 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 -0.01 39 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 80 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 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 0.13 +0.01 41 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 0.00 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 0.00 40 0 150 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 0.00 40 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 0.02 -0.01 38 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.01 36 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 56 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 61 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 64 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.99 0.00 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.91 0.00 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 -0.01 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.71 0.00 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.65 0.00 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 0.00 39 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 0.00 39 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.41 0.00 39 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.37 0.00 39 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.33 0.00 38 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.27 -0.01 38 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.22 -0.01 38 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.15 0.00 39 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 0.00 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 0.00 0.00 0.00 0.07 0.00 40 0 5 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 40 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 1.13 -0.01 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.05 -0.01 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.99 0.00 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.92 -0.01 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.86 -0.01 41 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.80 0.00 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.74 0.00 40 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.69 -0.01 40 0 0 0
29SEP27 3.40 C 0.66 0.66 0.66 0.64 -0.01 40 1 1 +1
29SEP27 3.50 C 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.55 -0.01 40 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.51 -0.01 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.34 -0.01 39 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.26 -0.01 39 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.24 -0.01 39 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 0.00 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.19 -0.01 39 0 88 0
TOTAL CALL 188 12,544 +138
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 43 0 238 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 40 0 592 0
29OCT26 3.50 P 0.08 0.08 0.08 0.08 0.00 40 41 308 -41
29OCT26 3.60 P 0.16 0.16 0.16 0.14 +0.01 40 6 314 0
29OCT26 3.70 P 0.00 0.00 0.00 0.21 0.00 36 0 264 0
29OCT26 3.80 P 0.30 0.30 0.30 0.30 +0.01 37 1 247 -1
29OCT26 3.90 P 0.00 0.00 0.00 0.40 +0.01 46 0 131 0
29OCT26 4.00 P 0.00 0.00 0.00 0.50 +0.01 54 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.61 +0.02 77 0 20 0
29OCT26 4.20 P 0.00 0.00 0.00 0.70 +0.01 70 0 0 -10
29OCT26 4.30 P 0.00 0.00 0.00 0.81 +0.02 93 0 27 0
29OCT26 4.40 P 0.00 0.00 0.00 0.91 +0.02 101 0 23 0
29OCT26 4.50 P 0.00 0.00 0.00 1.00 +0.01 91 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.11 +0.02 116 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.21 +0.02 124 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.31 +0.02 130 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.41 +0.02 137 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.51 +0.02 143 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.76 +0.02 158 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.01 +0.02 172 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.26 +0.02 186 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 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 0.09 0.09 0.09 0.00 41 20 261 +20
27NOV26 3.40 P 0.13 0.13 0.13 0.13 0.00 41 55 391 0
27NOV26 3.50 P 0.18 0.18 0.18 0.18 +0.01 42 34 624 +4
27NOV26 3.60 P 0.22 0.22 0.22 0.22 0.00 38 1 87 +1
27NOV26 3.70 P 0.00 0.00 0.00 0.29 +0.01 40 0 38 0
27NOV26 3.80 P 0.00 0.00 0.00 0.36 +0.01 39 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.45 0.00 42 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 +0.02 42 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.62 +0.02 43 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.72 +0.01 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.81 +0.01 46 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.91 +0.02 50 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 1.01 +0.01 54 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.11 +0.02 58 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.21 +0.02 61 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.31 +0.02 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.41 +0.02 68 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.51 +0.02 71 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.76 +0.02 78 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.01 +0.02 85 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.26 +0.02 91 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 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 0.09 +0.01 42 0 2 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 42 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.01 41 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.01 39 0 57 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 102 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.01 42 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 +0.01 40 0 91 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 0.00 40 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 0.00 40 0 636 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 0.00 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 +0.01 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 +0.01 41 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 0.00 42 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 0.00 42 0 105 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.01 45 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 0.00 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 +0.01 47 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 +0.02 49 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 +0.01 52 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.51 +0.01 54 0 100 -27
30DEC26 5.25 P 0.00 0.00 0.00 1.76 +0.02 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.01 +0.01 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 +0.02 70 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.50 +0.01 68 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.75 +0.01 72 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.00 +0.01 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.25 0.00 80 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.50 +0.01 83 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.75 +0.01 87 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.00 +0.01 90 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.25 0.00 94 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.50 0.00 97 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.75 +0.01 100 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.00 +0.01 103 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.25 +0.01 106 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.50 +0.01 109 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.75 +0.01 111 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.00 +0.01 114 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.25 +0.01 117 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 42 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.07 +0.01 42 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 0.00 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 0.19 0.19 0.19 0.19 +0.01 41 2 3 +2
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 0.28 +0.01 40 0 4 0
28JAN27 3.60 P 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.39 +0.01 39 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 0.53 +0.01 40 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.68 0.00 40 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.76 0.00 40 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.85 +0.02 41 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.94 +0.01 42 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.03 +0.01 42 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.12 0.00 42 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.21 +0.01 41 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.31 0.00 43 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 0.00 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 0.00 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 0.00 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 -0.01 40 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 0.00 40 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 0.00 40 0 12 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 +0.01 41 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 0.00 39 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.01 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 0.00 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 0.00 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 0.00 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 0.00 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 0.00 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 0.00 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 +0.01 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 +0.01 41 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 0.00 40 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 +0.02 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.76 +0.01 44 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 2.01 +0.01 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.26 +0.02 51 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.50 +0.01 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.75 +0.01 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.00 +0.01 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.25 0.00 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.50 +0.01 62 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.75 +0.01 64 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.00 +0.01 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.25 0.00 69 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.50 0.00 71 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.75 +0.01 74 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.00 +0.01 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.25 +0.01 78 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.50 +0.01 80 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.75 +0.01 82 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 39 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 0.29 +0.01 41 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 +0.01 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.38 +0.01 40 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 0.00 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 0.00 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.60 0.00 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 0.00 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 0.00 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 +0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 0.00 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 0.00 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.04 +0.01 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.11 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.19 0.00 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.28 0.00 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.37 +0.01 40 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.45 0.00 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.54 0.00 39 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 2.01 +0.01 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.26 0.00 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.51 0.00 47 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.76 0.00 49 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.01 0.00 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.26 0.00 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.51 0.00 57 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 0.23 +0.01 41 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 0.31 +0.01 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.35 +0.01 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.39 0.00 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 0.54 +0.01 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 +0.01 39 0 12 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 +0.01 40 0 14 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 0.00 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.01 0.00 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.08 0.00 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.16 0.00 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.24 0.00 39 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.33 +0.01 40 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.41 +0.01 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.49 0.00 39 0 0 0
TOTAL PUT 160 9,809 -52
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$ 92.800
23OCT26 70.00 C 0.00 0.00 0.00 22.81 +1.30 0 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 21.81 +1.22 0 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 20.81 +1.39 0 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 19.81 +1.39 0 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 18.81 +1.39 0 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 17.81 +1.39 0 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 16.81 +1.39 0 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 15.81 +1.38 0 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 14.81 +1.38 0 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 13.82 +1.38 81 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 12.82 +1.36 75 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 11.82 +1.34 69 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 10.83 +1.31 71 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 9.84 +1.26 70 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 8.87 +1.21 71 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 7.91 +1.14 71 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 6.97 +1.04 71 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 6.07 +0.87 71 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 5.21 +0.70 71 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 4.40 +0.59 71 0 0 0
23OCT26 90.00 C 4.60 4.60 4.60 3.74 +0.57 75 10 10 +10
23OCT26 91.00 C 0.00 0.00 0.00 3.03 +0.43 73 0 4 0
23OCT26 92.00 C 0.00 0.00 0.00 2.40 +0.29 72 0 3 0
23OCT26 93.00 C 3.50 3.50 3.50 1.86 +0.18 71 1 3 0
23OCT26 94.00 C 0.00 0.00 0.00 1.41 +0.09 70 0 20 0
23OCT26 95.00 C 2.00 2.40 2.00 1.04 +0.02 69 7 25 -6
23OCT26 96.00 C 2.10 2.10 1.08 0.77 -0.01 70 15 36 -3
23OCT26 97.00 C 0.00 0.00 0.00 0.55 -0.03 70 0 14 0
23OCT26 98.00 C 1.00 1.00 1.00 0.41 -0.02 72 5 55 0
23OCT26 99.00 C 0.00 0.00 0.00 0.28 -0.03 71 0 49 0
23OCT26 100.00 C 0.81 0.81 0.64 0.19 -0.03 72 22 61 0
23OCT26 101.00 C 0.00 0.00 0.00 0.12 -0.04 71 0 87 0
23OCT26 102.00 C 0.36 0.36 0.36 0.08 -0.03 72 1 34 -1
23OCT26 103.00 C 0.00 0.00 0.00 0.05 -0.03 71 0 31 0
23OCT26 104.00 C 0.00 0.00 0.00 0.03 -0.02 71 0 15 0
23OCT26 105.00 C 0.00 0.00 0.00 0.02 -0.02 72 0 18 0
23OCT26 106.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 15 0
23OCT26 107.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 24 0
23OCT26 108.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
23OCT26 109.00 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
23OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
23OCT26 111.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 152 0 5 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 30.34 +1.39 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.85 +1.40 80 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.35 +1.23 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.86 +1.35 71 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.37 +1.36 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.90 +1.32 67 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 15.48 +1.27 68 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 13.12 +1.18 67 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 10.87 +1.05 67 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 8.78 +0.90 67 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 6.90 +0.74 67 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 5.11 +0.28 64 0 86 0
29OCT26 92.50 C 0.00 0.00 0.00 3.94 +0.36 68 0 41 0
29OCT26 95.00 C 4.06 4.50 2.56 2.84 +0.26 68 6 39 +1
29OCT26 97.50 C 3.20 3.20 2.82 1.96 +0.16 68 3 95 0
29OCT26 100.00 C 2.30 2.40 1.24 1.33 +0.10 68 24 76 +7
29OCT26 102.50 C 1.67 1.72 1.50 0.87 +0.06 68 8 47 +3
29OCT26 105.00 C 1.05 1.08 0.60 0.54 +0.02 68 3 138 -1
29OCT26 107.50 C 0.00 0.00 0.00 0.33 0.00 68 0 57 0
29OCT26 110.00 C 0.00 0.00 0.00 0.20 0.00 68 0 260 0
29OCT26 112.50 C 0.36 0.39 0.36 0.11 -0.01 67 3 83 0
29OCT26 115.00 C 0.00 0.00 0.00 0.07 0.00 69 0 73 0
29OCT26 117.50 C 0.00 0.00 0.00 0.04 0.00 69 0 47 0
29OCT26 120.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 134 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 86 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 183 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 81 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
30OCT26 71.00 C 0.00 0.00 0.00 21.87 +1.15 66 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 20.88 +1.11 67 0 0 0
30OCT26 73.00 C 0.00 0.00 0.00 19.89 +1.21 66 0 0 0
30OCT26 74.00 C 0.00 0.00 0.00 18.91 +1.20 67 0 0 0
30OCT26 75.00 C 0.00 0.00 0.00 17.93 +1.31 67 0 0 0
30OCT26 76.00 C 0.00 0.00 0.00 16.96 +1.29 67 0 0 0
30OCT26 77.00 C 0.00 0.00 0.00 16.00 +1.26 67 0 0 0
30OCT26 78.00 C 0.00 0.00 0.00 15.05 +1.23 67 0 0 0
30OCT26 79.00 C 0.00 0.00 0.00 14.12 +1.20 67 0 0 0
30OCT26 80.00 C 0.00 0.00 0.00 13.20 +1.16 67 0 0 0
30OCT26 81.00 C 0.00 0.00 0.00 12.29 +1.11 67 0 0 0
30OCT26 82.00 C 0.00 0.00 0.00 11.41 +1.06 67 0 0 0
30OCT26 83.00 C 0.00 0.00 0.00 10.56 +1.01 67 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 9.73 +0.95 67 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 8.93 +0.89 67 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 8.17 +0.84 67 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 7.44 +0.77 67 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 6.75 +0.71 67 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 6.09 +0.48 67 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 5.54 +0.50 68 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 4.96 +0.45 68 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 4.39 +0.37 68 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 3.89 +0.33 67 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 3.46 +0.31 68 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 3.04 +0.27 68 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 2.65 +0.22 68 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 2.31 +0.18 68 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 2.00 +0.15 67 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 1.73 +0.13 68 0 0 0
30OCT26 100.00 C 1.33 1.33 1.33 1.43 +0.05 66 1 1 +1
30OCT26 101.00 C 2.00 2.00 2.00 1.29 +0.10 68 1 1 +1
30OCT26 102.00 C 0.00 0.00 0.00 1.10 +0.08 68 0 1 0
30OCT26 103.00 C 0.00 0.00 0.00 0.93 +0.06 68 0 0 0
30OCT26 104.00 C 0.00 0.00 0.00 0.79 +0.05 68 0 0 0
30OCT26 105.00 C 1.30 1.30 1.10 0.66 +0.03 68 5 5 +5
30OCT26 106.00 C 1.15 1.15 1.00 0.55 +0.02 68 24 6 +6
30OCT26 107.00 C 0.00 0.00 0.00 0.46 +0.02 68 0 0 0
30OCT26 108.00 C 0.75 0.75 0.75 0.38 +0.01 67 1 1 +1
30OCT26 109.00 C 0.00 0.00 0.00 0.32 +0.01 68 0 0 0
30OCT26 110.00 C 0.00 0.00 0.00 0.26 0.00 68 0 0 0
30OCT26 111.00 C 0.00 0.00 0.00 0.21 0.00 67 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 31.16 +1.31 85 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.68 +1.68 78 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.41 +1.06 77 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.54 +0.47 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.33 +0.48 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.67 +0.90 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.26 +0.45 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.58 +1.00 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.99 +1.10 68 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.20 +0.86 66 0 34 0
27NOV26 87.50 C 0.00 0.00 0.00 10.75 +0.83 66 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 9.31 +0.47 66 0 68 0
27NOV26 92.50 C 7.80 7.80 7.80 8.14 +0.53 66 2 120 0
27NOV26 95.00 C 0.00 0.00 0.00 7.04 +0.48 66 0 97 0
27NOV26 97.50 C 7.05 7.05 7.05 6.09 +0.45 67 15 47 +15
27NOV26 100.00 C 6.54 6.54 5.20 5.23 +0.40 67 4 90 +3
27NOV26 102.50 C 0.00 0.00 0.00 4.49 +0.39 67 0 16 0
27NOV26 105.00 C 5.00 5.00 5.00 3.80 +0.34 67 1 20 0
27NOV26 107.50 C 3.12 3.12 3.12 3.21 +0.30 67 1 62 +1
27NOV26 110.00 C 3.38 3.40 3.38 2.69 +0.25 67 2 230 0
27NOV26 112.50 C 0.00 0.00 0.00 2.25 +0.21 67 0 43 0
27NOV26 115.00 C 1.98 1.98 1.98 1.87 +0.17 67 2 78 0
27NOV26 117.50 C 2.30 2.30 2.30 1.55 +0.14 67 1 87 +1
27NOV26 120.00 C 0.00 0.00 0.00 1.29 +0.13 67 0 118 0
27NOV26 122.50 C 0.00 0.00 0.00 1.06 +0.10 66 0 18 0
27NOV26 125.00 C 1.22 1.22 1.18 0.87 +0.08 66 8 535 -3
27NOV26 127.50 C 1.30 1.30 1.04 0.71 +0.07 66 8 72 0
27NOV26 130.00 C 1.10 1.10 0.98 0.58 +0.05 66 2 30 0
27NOV26 132.50 C 0.97 1.02 0.97 0.48 +0.05 66 2 54 +2
30DEC26 60.00 C 0.00 0.00 0.00 34.18 +1.74 75 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.51 +1.30 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.71 +1.36 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.20 +1.17 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.42 +1.44 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.44 +1.06 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.36 +0.88 66 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 19.62 +1.24 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.00 +1.18 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.26 +0.87 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.33 +0.93 69 0 35 0
30DEC26 87.50 C 0.00 0.00 0.00 13.52 +1.08 66 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 11.96 +0.45 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 11.00 +0.69 65 0 93 0
30DEC26 95.00 C 0.00 0.00 0.00 9.93 +0.64 65 0 77 0
30DEC26 97.50 C 0.00 0.00 0.00 9.11 +0.76 66 0 61 0
30DEC26 100.00 C 0.00 0.00 0.00 8.30 +0.74 67 0 61 0
30DEC26 102.50 C 0.00 0.00 0.00 7.31 +0.52 66 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 6.66 +0.55 67 0 196 0
30DEC26 107.50 C 0.00 0.00 0.00 5.90 +0.43 66 0 646 0
30DEC26 110.00 C 0.00 0.00 0.00 5.29 +0.56 66 0 309 0
30DEC26 112.50 C 4.89 4.89 4.89 4.59 +0.39 66 1 29 +1
30DEC26 115.00 C 0.00 0.00 0.00 4.08 +0.35 65 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 3.63 +0.32 66 0 23 0
30DEC26 120.00 C 0.00 0.00 0.00 3.22 +0.29 66 0 292 0
30DEC26 122.50 C 0.00 0.00 0.00 2.85 +0.26 65 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 2.53 +0.24 66 0 12 0
30DEC26 127.50 C 0.00 0.00 0.00 2.23 +0.21 65 0 7 0
30DEC26 130.00 C 0.00 0.00 0.00 1.97 +0.19 65 0 9 0
30DEC26 132.50 C 0.00 0.00 0.00 1.74 +0.17 65 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 1.54 +0.12 66 0 20 0
30DEC26 137.50 C 0.00 0.00 0.00 1.35 +0.13 65 0 16 0
30DEC26 140.00 C 0.00 0.00 0.00 1.19 +0.12 65 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 1.05 +0.11 66 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 0.92 +0.10 65 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 0.81 +0.09 65 0 153 0
30DEC26 150.00 C 0.00 0.00 0.00 0.71 +0.07 65 0 48 0
30DEC26 152.50 C 0.00 0.00 0.00 0.63 +0.07 66 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 0.55 +0.06 66 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 0.48 +0.05 65 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 0.42 +0.05 65 0 102 0
30DEC26 162.50 C 0.00 0.00 0.00 0.37 +0.03 65 0 16 0
30DEC26 165.00 C 0.77 0.77 0.77 0.33 +0.03 66 1 18 0
30DEC26 167.50 C 0.00 0.00 0.00 0.29 +0.03 66 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 0.26 +0.03 66 0 123 0
30DEC26 172.50 C 0.00 0.00 0.00 0.23 +0.03 66 0 229 0
28JAN27 67.50 C 0.00 0.00 0.00 28.30 +0.88 65 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 26.40 +1.14 65 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 24.58 +1.10 65 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 22.84 +1.05 65 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 21.19 +1.01 65 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 19.63 +0.97 65 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 18.13 +0.98 65 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 16.71 +0.79 65 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 15.01 +0.14 63 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 14.23 +0.60 65 0 30 0
28JAN27 92.50 C 0.00 0.00 0.00 13.08 +0.67 65 0 53 0
28JAN27 95.00 C 13.88 13.88 13.88 12.02 +0.60 65 15 15 +10
28JAN27 97.50 C 0.00 0.00 0.00 11.21 +0.63 66 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 10.31 +0.59 66 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 9.49 +0.56 66 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 8.62 +0.46 66 0 0 0
28JAN27 107.50 C 8.93 8.93 8.93 7.96 +0.58 66 10 42 +9
28JAN27 110.00 C 0.00 0.00 0.00 7.27 +0.48 66 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 6.63 +0.63 66 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 5.87 +0.40 65 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 5.35 +0.38 65 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 4.87 +0.35 65 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 4.43 +0.32 65 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 4.03 +0.30 65 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 3.66 +0.27 65 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 3.33 +0.25 65 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 3.02 +0.23 65 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 36.70 +1.25 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.69 +1.22 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.74 +1.19 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.86 +1.16 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.06 +1.13 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.33 +1.09 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.69 +1.06 65 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.13 +1.02 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.65 +0.98 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.03 +0.13 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.41 +0.55 67 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 18.36 +0.04 63 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 17.84 +0.59 66 0 49 0
30MAR27 92.50 C 0.00 0.00 0.00 16.76 +0.62 66 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 15.74 +0.59 66 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 14.79 +0.56 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 13.90 +0.54 66 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 13.06 +0.51 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.27 +0.48 66 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 11.54 +0.45 66 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 10.85 +0.68 66 0 18 0
30MAR27 112.50 C 0.00 0.00 0.00 10.16 +0.44 66 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 9.58 +0.49 66 0 33 0
30MAR27 117.50 C 0.00 0.00 0.00 8.97 +0.47 66 0 33 0
30MAR27 120.00 C 0.00 0.00 0.00 8.40 +0.45 66 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.86 +0.42 66 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.36 +0.40 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.88 +0.38 66 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 6.44 +0.36 66 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 6.03 +0.34 66 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.64 +0.32 66 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.27 +0.30 66 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 4.93 +0.28 66 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 4.62 +0.27 66 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.32 +0.26 66 0 22 0
30MAR27 147.50 C 0.00 0.00 0.00 4.04 +0.24 66 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 3.78 +0.23 66 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.54 +0.22 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.21 +0.10 65 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.10 +0.19 66 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.90 +0.18 66 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.71 +0.17 66 0 16 0
30MAR27 165.00 C 0.00 0.00 0.00 2.46 +0.08 65 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.38 +0.15 66 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 2.16 +0.08 65 0 28 0
30MAR27 172.50 C 2.65 2.65 2.65 2.02 +0.07 65 1 54 +1
29JUN27 60.00 C 0.00 0.00 0.00 39.11 +1.01 69 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.32 +1.67 68 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.61 +1.59 68 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 34.01 +1.09 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.38 +0.83 67 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 30.90 +1.10 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.40 +1.02 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 28.08 +1.06 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.75 +1.02 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 25.41 +0.65 66 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 24.24 +1.04 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 23.10 +0.91 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.03 +0.60 66 0 122 0
29JUN27 92.50 C 0.00 0.00 0.00 20.45 +0.40 64 0 110 0
29JUN27 95.00 C 0.00 0.00 0.00 20.05 +0.95 66 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 19.12 +0.93 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.28 +0.78 66 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 17.46 +0.74 66 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 16.65 +0.94 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.69 +0.51 65 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 15.23 +0.64 66 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.52 +0.54 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 13.92 +0.99 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.26 +0.62 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.71 +0.62 67 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 12.17 +0.65 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.65 +0.68 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.16 +0.70 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.68 +0.71 67 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 10.19 +0.69 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.73 +0.68 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.28 +0.65 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.86 +0.63 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 39.91 +1.16 69 0 10 0
29SEP27 65.00 C 0.00 0.00 0.00 38.27 +1.69 68 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 36.76 +1.21 67 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 35.30 +1.53 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 33.56 +0.72 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 32.57 +1.05 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.27 +0.99 67 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.07 +1.30 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.89 +0.70 66 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 27.78 +0.68 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 26.72 +1.00 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.72 +0.89 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.79 +0.89 66 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 23.82 +0.82 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.87 +0.66 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 22.04 +0.69 66 0 21 0
29SEP27 102.50 C 0.00 0.00 0.00 21.22 +0.62 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 20.53 +0.68 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 19.79 +0.66 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.01 +0.57 66 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 18.36 +0.62 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 17.78 +0.72 67 0 10 0
29SEP27 117.50 C 0.00 0.00 0.00 17.18 +0.76 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.49 +0.69 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.93 +0.72 67 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.88 +0.52 66 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 14.39 +0.50 66 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.90 +0.47 66 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 13.44 +0.37 66 0 1 0
TOTAL CALL 216 10,183 +64
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
23OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 38 0
23OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 92 0 25 0
23OCT26 79.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 0.01 -0.05 74 0 1 0
23OCT26 82.00 P 0.00 0.00 0.00 0.02 -0.08 74 0 15 0
23OCT26 83.00 P 0.00 0.00 0.00 0.03 -0.13 71 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 0.06 -0.18 73 0 0 0
23OCT26 85.00 P 0.15 0.15 0.15 0.10 -0.26 72 2 32 -2
23OCT26 86.00 P 0.00 0.00 0.00 0.16 -0.36 71 0 16 0
23OCT26 87.00 P 0.00 0.00 0.00 0.26 -0.45 72 0 0 0
23OCT26 88.00 P 0.48 0.48 0.48 0.40 -0.58 72 1 12 +1
23OCT26 89.00 P 0.00 0.00 0.00 0.58 -0.65 71 0 2 0
23OCT26 90.00 P 0.30 0.30 0.30 0.81 -0.80 70 16 40 -3
23OCT26 91.00 P 0.61 1.20 0.61 1.13 -0.92 70 10 11 -5
23OCT26 92.00 P 0.00 0.00 0.00 1.52 -1.03 69 0 64 0
23OCT26 93.00 P 2.00 2.18 2.00 2.06 -1.06 71 7 33 0
23OCT26 94.00 P 1.22 1.22 1.22 2.54 -1.20 68 13 16 +13
23OCT26 95.00 P 0.00 0.00 0.00 3.16 -1.27 67 0 28 0
23OCT26 96.00 P 0.00 0.00 0.00 3.86 -1.56 66 0 18 0
23OCT26 97.00 P 0.00 0.00 0.00 4.75 -1.40 71 0 45 0
23OCT26 98.00 P 0.00 0.00 0.00 5.58 -1.42 71 0 15 0
23OCT26 99.00 P 0.00 0.00 0.00 6.46 -1.42 71 0 30 0
23OCT26 100.00 P 0.00 0.00 0.00 7.37 -1.43 71 0 29 0
23OCT26 101.00 P 0.00 0.00 0.00 8.30 -1.43 70 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 9.26 -1.43 70 0 2 0
23OCT26 103.00 P 0.00 0.00 0.00 10.24 -1.42 72 0 3 0
23OCT26 104.00 P 0.00 0.00 0.00 11.22 -1.41 71 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 12.21 -1.82 71 0 5 0
23OCT26 106.00 P 0.00 0.00 0.00 13.20 -1.41 0 0 4 0
23OCT26 107.00 P 0.00 0.00 0.00 14.20 -1.40 0 0 0 0
23OCT26 108.00 P 0.00 0.00 0.00 15.20 -1.40 0 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 16.20 -1.40 0 0 0 0
23OCT26 110.00 P 0.00 0.00 0.00 17.20 -1.40 0 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 18.20 -1.40 0 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 19.20 -1.40 0 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 20.20 -1.40 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 21.20 -1.40 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 22.20 -1.40 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 23.20 -1.40 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 24.20 -1.40 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 25.20 -1.40 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 26.20 -1.40 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 27.20 -1.40 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 28.20 -1.40 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 29.20 -1.40 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 30.20 -1.40 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 31.20 -1.40 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 32.20 -1.40 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 33.20 -1.40 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 34.20 -1.40 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 35.20 -1.40 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 36.20 -1.40 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 57 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 53 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.03 68 0 53 0
29OCT26 75.00 P 0.13 0.13 0.13 0.05 -0.07 67 1 49 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.12 -0.14 67 0 79 0
29OCT26 80.00 P 0.30 0.40 0.30 0.27 -0.22 68 25 137 -13
29OCT26 82.50 P 0.70 0.70 0.70 0.53 -0.35 68 1 83 -1
29OCT26 85.00 P 0.70 1.00 0.68 0.96 -0.46 68 21 272 +18
29OCT26 87.50 P 1.08 1.44 0.99 1.55 -0.67 68 27 151 -19
29OCT26 90.00 P 1.65 2.55 1.50 2.48 -0.65 69 26 208 +7
29OCT26 92.50 P 2.53 2.67 2.50 3.52 -0.86 67 7 182 -3
29OCT26 95.00 P 0.00 0.00 0.00 4.85 -1.18 66 0 184 0
29OCT26 97.50 P 0.00 0.00 0.00 6.45 -1.32 65 0 39 0
29OCT26 100.00 P 0.00 0.00 0.00 8.69 -0.74 73 0 93 0
29OCT26 102.50 P 0.00 0.00 0.00 10.48 -1.35 67 0 62 0
29OCT26 105.00 P 0.00 0.00 0.00 12.67 -1.38 67 1 80 -1
29OCT26 107.50 P 0.00 0.00 0.00 14.86 -1.50 61 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 17.22 -1.52 54 0 90 0
29OCT26 112.50 P 0.00 0.00 0.00 19.77 -1.48 68 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 22.23 -1.40 68 4 4 0
29OCT26 117.50 P 0.00 0.00 0.00 24.71 -1.40 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.20 -1.40 0 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 29.88 -1.22 104 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 32.20 -1.60 0 0 10 -8
29OCT26 127.50 P 0.00 0.00 0.00 34.70 -1.40 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.20 -1.40 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.70 -1.40 0 0 0 0
30OCT26 71.00 P 0.11 0.11 0.11 0.02 -0.02 69 20 20 +20
30OCT26 72.00 P 0.00 0.00 0.00 0.03 -0.03 69 0 0 0
30OCT26 73.00 P 0.00 0.00 0.00 0.04 -0.04 69 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 0.06 -0.06 69 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 0.08 -0.08 68 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 0.11 -0.10 68 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 0.14 -0.14 67 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 0.19 -0.16 67 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 0.26 -0.20 68 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 0.34 -0.24 68 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 0.44 -0.29 68 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 0.57 -0.34 68 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 0.72 -0.39 68 0 0 0
30OCT26 84.00 P 0.64 0.64 0.64 0.89 -0.43 68 15 15 +15
30OCT26 85.00 P 0.00 0.00 0.00 1.10 -0.45 68 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 1.34 -0.48 68 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 1.58 -0.55 68 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 1.88 -0.61 67 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 2.20 -0.68 67 0 0 0
30OCT26 90.00 P 2.55 2.55 2.55 2.59 -0.73 67 4 5 +4
30OCT26 91.00 P 0.00 0.00 0.00 3.01 -0.77 67 0 2 0
30OCT26 92.00 P 3.60 3.60 3.60 3.47 -0.83 67 1 2 +1
30OCT26 93.00 P 4.10 4.10 4.10 3.98 -0.86 67 1 1 +1
30OCT26 94.00 P 4.00 4.00 4.00 4.52 -0.90 67 1 1 +1
30OCT26 95.00 P 3.59 3.80 3.59 5.07 -1.07 66 16 15 +15
30OCT26 96.00 P 0.00 0.00 0.00 5.65 -1.24 65 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 6.41 -1.18 67 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 7.12 -1.19 67 0 0 0
30OCT26 99.00 P 0.00 0.00 0.00 7.84 -1.25 67 0 0 0
30OCT26 100.00 P 0.00 0.00 0.00 8.69 -1.17 69 0 0 0
30OCT26 101.00 P 0.00 0.00 0.00 9.38 -1.31 67 0 0 0
30OCT26 102.00 P 0.00 0.00 0.00 10.21 -1.30 67 0 0 0
30OCT26 103.00 P 0.00 0.00 0.00 11.04 -1.33 67 0 0 0
30OCT26 104.00 P 0.00 0.00 0.00 11.90 -1.35 67 0 0 0
30OCT26 105.00 P 0.00 0.00 0.00 12.78 -1.35 67 0 0 0
30OCT26 106.00 P 0.00 0.00 0.00 13.68 -1.37 67 0 0 0
30OCT26 107.00 P 0.00 0.00 0.00 14.59 -1.37 67 0 0 0
30OCT26 108.00 P 0.00 0.00 0.00 15.51 -1.10 67 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 16.45 -1.16 67 0 0 0
30OCT26 110.00 P 0.00 0.00 0.00 17.39 -1.45 67 0 0 0
30OCT26 111.00 P 0.00 0.00 0.00 18.35 -1.42 67 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.19 -0.05 66 0 35 0
27NOV26 65.00 P 0.00 0.00 0.00 0.31 -0.08 66 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.48 -0.11 66 0 34 0
27NOV26 70.00 P 0.00 0.00 0.00 0.72 -0.16 66 0 73 0
27NOV26 72.50 P 1.03 1.03 1.03 1.04 -0.21 67 1 79 0
27NOV26 75.00 P 0.00 0.00 0.00 1.44 -0.28 67 0 70 0
27NOV26 77.50 P 0.00 0.00 0.00 1.97 -0.33 67 1 33 0
27NOV26 80.00 P 0.00 0.00 0.00 2.60 -0.35 67 1 74 +1
27NOV26 82.50 P 2.75 2.75 2.75 3.30 -0.42 66 5 54 -5
27NOV26 85.00 P 3.30 3.30 3.30 4.12 -0.45 66 1 78 -1
27NOV26 87.50 P 5.10 5.10 5.10 5.07 -0.50 65 1 40 +1
27NOV26 90.00 P 6.37 6.37 6.37 6.25 -0.57 66 1 124 -1
27NOV26 92.50 P 0.00 0.00 0.00 7.51 -0.64 66 0 141 0
27NOV26 95.00 P 7.70 8.42 7.70 8.85 -0.71 65 16 135 0
27NOV26 97.50 P 0.00 0.00 0.00 10.42 -0.72 66 0 68 0
27NOV26 100.00 P 0.00 0.00 0.00 12.03 -1.20 66 0 104 0
27NOV26 102.50 P 0.00 0.00 0.00 13.78 -1.03 66 0 43 0
27NOV26 105.00 P 0.00 0.00 0.00 15.88 -0.66 69 1 61 +1
27NOV26 107.50 P 0.00 0.00 0.00 17.80 -0.90 69 0 60 0
27NOV26 110.00 P 0.00 0.00 0.00 20.02 -0.56 71 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 21.68 -1.31 67 0 5 0
27NOV26 115.00 P 0.00 0.00 0.00 24.37 -0.56 74 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.55 -0.61 74 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.74 -0.68 74 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.00 -0.67 75 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.42 -0.90 77 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 35.18 -1.49 67 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.64 -1.42 69 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.53 -0.66 81 0 0 0
30DEC26 60.00 P 0.88 0.88 0.88 0.61 -0.07 66 4 55 0
30DEC26 62.50 P 0.00 0.00 0.00 0.84 -0.12 66 0 79 0
30DEC26 65.00 P 0.00 0.00 0.00 1.15 -0.14 66 0 35 0
30DEC26 67.50 P 0.00 0.00 0.00 1.50 -0.16 66 0 33 0
30DEC26 70.00 P 1.98 1.98 1.98 1.94 -0.21 66 2 64 -2
30DEC26 72.50 P 0.00 0.00 0.00 2.48 -0.30 66 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 3.21 -0.27 66 0 177 0
30DEC26 77.50 P 0.00 0.00 0.00 3.90 -0.28 66 0 62 0
30DEC26 80.00 P 0.00 0.00 0.00 4.71 -0.26 66 0 67 0
30DEC26 82.50 P 5.48 5.66 5.48 5.55 -0.31 66 11 206 +11
30DEC26 85.00 P 6.39 6.66 6.39 6.55 -0.43 65 27 407 +27
30DEC26 87.50 P 7.39 7.53 7.39 7.75 -0.39 66 15 350 +15
30DEC26 90.00 P 0.00 0.00 0.00 8.86 -0.57 65 0 252 0
30DEC26 92.50 P 0.00 0.00 0.00 10.20 -0.60 65 0 254 0
30DEC26 95.00 P 0.00 0.00 0.00 11.62 -0.65 65 0 265 0
30DEC26 97.50 P 0.00 0.00 0.00 13.11 -0.76 65 0 372 0
30DEC26 100.00 P 0.00 0.00 0.00 14.63 -1.08 65 0 209 0
30DEC26 102.50 P 0.00 0.00 0.00 16.30 -1.00 65 0 148 0
30DEC26 105.00 P 0.00 0.00 0.00 18.08 -0.98 65 0 180 0
30DEC26 107.50 P 0.00 0.00 0.00 19.94 -1.10 66 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 22.03 -1.04 67 0 268 0
30DEC26 112.50 P 0.00 0.00 0.00 23.74 -1.23 66 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 25.72 -1.22 65 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 27.75 -1.26 66 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 30.27 -1.18 69 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 32.41 -0.93 69 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 34.60 -0.84 69 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 36.84 -0.91 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.08 -0.90 70 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 41.29 -0.94 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 43.59 -1.13 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 45.90 -1.12 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.23 -1.37 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.56 -1.49 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.92 -1.10 70 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.04 -1.66 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.68 -1.40 70 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 60.08 -1.59 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.34 -1.75 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.80 -1.40 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.30 -1.34 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 70.13 -0.99 78 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.57 -1.04 78 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.07 -1.03 80 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.20 -1.40 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 79.70 -1.40 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 2.51 -0.22 66 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 3.08 -0.23 66 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 3.79 -0.30 66 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 4.53 -0.24 66 0 1 0
28JAN27 77.50 P 0.00 0.00 0.00 5.31 -0.26 65 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 6.13 -0.32 65 0 5 0
28JAN27 82.50 P 0.00 0.00 0.00 7.10 -0.48 65 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 8.17 -0.54 65 0 8 0
28JAN27 87.50 P 9.51 9.51 9.51 9.51 -0.52 66 8 23 0
28JAN27 90.00 P 0.00 0.00 0.00 10.59 -0.62 64 0 50 0
28JAN27 92.50 P 0.00 0.00 0.00 12.04 -0.56 65 0 37 0
28JAN27 95.00 P 0.00 0.00 0.00 13.36 -0.70 65 0 5 0
28JAN27 97.50 P 0.00 0.00 0.00 14.87 -0.86 65 0 41 0
28JAN27 100.00 P 0.00 0.00 0.00 16.47 -0.81 65 0 35 0
28JAN27 102.50 P 0.00 0.00 0.00 18.12 -1.00 65 0 27 0
28JAN27 105.00 P 0.00 0.00 0.00 19.87 -1.05 65 0 15 0
28JAN27 107.50 P 0.00 0.00 0.00 21.81 -0.99 66 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 23.69 -0.92 66 4 4 +4
28JAN27 112.50 P 0.00 0.00 0.00 25.60 -0.67 67 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 27.58 -0.78 67 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 29.58 -0.80 67 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 31.25 -1.67 65 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 33.72 -0.68 68 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 35.83 -0.88 68 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 38.00 -0.67 68 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 40.15 -0.85 68 0 2 0
28JAN27 132.50 P 0.00 0.00 0.00 41.91 -1.19 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.56 -0.21 66 0 49 0
30MAR27 62.50 P 0.00 0.00 0.00 3.16 -0.22 66 0 20 0
30MAR27 65.00 P 0.00 0.00 0.00 3.77 -0.26 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.51 -0.26 66 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.29 -0.22 66 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.11 -0.30 66 0 32 0
30MAR27 75.00 P 0.00 0.00 0.00 7.05 -0.20 66 0 18 0
30MAR27 77.50 P 0.00 0.00 0.00 7.90 -0.36 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 8.84 -0.46 65 0 83 0
30MAR27 82.50 P 0.00 0.00 0.00 10.04 -0.39 65 0 60 0
30MAR27 85.00 P 10.70 11.30 10.55 11.20 -0.47 65 4 64 0
30MAR27 87.50 P 0.00 0.00 0.00 12.35 -0.57 65 0 25 0
30MAR27 90.00 P 13.00 13.00 13.00 13.78 -0.35 65 1 24 0
30MAR27 92.50 P 0.00 0.00 0.00 15.16 -0.52 65 0 17 0
30MAR27 95.00 P 0.00 0.00 0.00 16.61 -0.59 65 0 826 0
30MAR27 97.50 P 0.00 0.00 0.00 18.18 -0.74 65 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 19.79 -0.47 66 0 34 0
30MAR27 102.50 P 0.00 0.00 0.00 21.42 -0.62 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 23.13 -0.53 66 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 24.85 -0.71 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 26.66 -0.79 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.51 -0.77 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.40 -0.78 66 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.35 -0.96 66 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.33 -0.98 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.30 -1.11 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.33 -1.13 67 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.39 -1.18 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.47 -1.22 67 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.82 -1.07 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.72 -1.26 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.88 -1.37 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.13 -1.31 68 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 53.32 -1.26 68 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 55.54 -1.36 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.98 -1.16 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.00 -1.41 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.24 -1.37 68 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.52 -1.38 68 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.80 -1.40 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.10 -1.42 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 71.45 -0.90 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.77 -0.87 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.10 -1.16 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.42 -1.19 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 80.82 -0.96 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.67 -0.12 67 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 5.47 -0.13 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.23 -0.14 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.05 -0.16 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 7.93 -0.18 66 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.86 -0.25 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.86 -0.35 66 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 10.99 -0.29 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 12.10 -0.34 65 0 48 0
29JUN27 82.50 P 0.00 0.00 0.00 13.32 -0.35 65 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 14.55 -0.42 65 0 54 0
29JUN27 87.50 P 0.00 0.00 0.00 15.87 -0.44 65 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 17.25 -0.42 65 0 1,094 0
29JUN27 92.50 P 0.00 0.00 0.00 18.65 -0.54 65 0 147 0
29JUN27 95.00 P 0.00 0.00 0.00 20.15 -0.57 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 21.75 -0.58 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.54 -0.33 66 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 24.96 -0.58 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 26.63 -0.49 65 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 28.39 -0.90 65 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 30.19 -0.64 66 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 32.00 -0.67 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.82 -0.71 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 35.90 -0.52 67 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.64 -0.71 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 39.39 -0.93 66 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 41.51 -0.87 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 43.50 -0.69 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 45.46 -1.02 66 0 16 0
29JUN27 132.50 P 0.00 0.00 0.00 47.55 -0.72 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.60 -0.60 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.69 -0.57 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.80 -0.95 67 0 3 0
29SEP27 62.50 P 0.00 0.00 0.00 7.27 -0.18 66 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 8.12 -0.23 66 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 9.03 -0.17 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.01 -0.36 65 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 11.04 -0.23 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.20 -0.42 65 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 13.60 -0.16 66 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 14.67 -0.32 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.11 -0.25 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.44 -0.39 65 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 18.84 -0.40 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 20.04 -0.44 65 0 16 0
29SEP27 92.50 P 0.00 0.00 0.00 21.49 -0.49 65 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 23.04 -0.47 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.64 -0.49 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.24 -0.42 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.96 -0.08 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.25 -0.47 64 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 30.97 -0.44 64 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 32.71 -0.42 64 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 34.50 -0.61 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.70 -0.65 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.55 -0.54 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 40.45 -0.79 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.36 -0.76 66 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.30 -0.87 66 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.25 -0.64 66 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 48.23 -0.73 66 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 50.23 -0.82 66 0 0 0
TOTAL PUT 324 12,442 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 2.935
29OCT26 2.10 C 0.00 0.00 0.00 0.85 -0.11 145 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.75 -0.11 128 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.65 -0.12 86 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.55 -0.12 73 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.45 -0.12 60 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.37 -0.11 68 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.27 -0.11 52 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.18 -0.12 38 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.10 -0.10 35 0 32 0
29OCT26 2.96 C 0.00 0.00 0.00 0.05 -0.08 34 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.02 -0.05 35 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 71 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 81 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 89 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 127 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 135 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.48 -0.11 47 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.41 -0.10 48 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.32 -0.10 43 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.25 -0.10 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.06 -0.03 43 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.04 -0.03 43 0 488 0
27NOV26 3.44 C 0.00 0.00 0.00 0.03 -0.02 44 0 627 0
27NOV26 3.54 C 0.00 0.00 0.00 0.02 -0.01 44 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.01 -0.01 41 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 -0.11 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 -0.11 54 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.69 -0.11 48 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.60 -0.11 46 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.52 -0.10 45 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.44 -0.10 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.37 -0.09 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.31 -0.08 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.24 -0.08 38 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.20 -0.06 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.16 -0.05 40 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.13 -0.04 41 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.10 -0.04 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.08 -0.03 41 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.06 -0.03 40 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.05 -0.02 41 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.04 -0.02 42 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.03 -0.01 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.02 -0.01 40 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 40 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 42 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 57 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 66 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 74 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 81 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 84 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 93 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 99 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 110 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 117 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 -0.10 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 -0.10 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.76 -0.09 45 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.68 -0.09 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.60 -0.09 42 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.47 -0.08 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.42 -0.07 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.36 -0.07 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.32 -0.06 40 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.27 -0.06 39 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.23 -0.05 39 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.20 -0.05 39 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.18 -0.04 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.16 -0.03 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.13 -0.04 39 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.12 -0.03 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.10 -0.02 40 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.09 -0.02 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.07 -0.02 40 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.06 -0.02 40 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.05 -0.02 40 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.04 -0.02 39 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.02 38 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.02 36 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.01 -0.02 33 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 -0.01 34 0 116 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 36 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 37 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 40 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 48 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 63 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.97 -0.10 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.89 -0.10 45 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.82 -0.10 44 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.74 -0.10 42 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.68 -0.09 42 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.62 -0.09 42 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.56 -0.08 41 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.51 -0.08 41 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.46 -0.07 41 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.41 -0.07 40 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.37 -0.06 40 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.33 -0.06 40 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.30 -0.05 40 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.24 -0.05 40 0 36 0
29JUN27 3.54 C 0.00 0.00 0.00 0.21 -0.05 40 0 18 0
29JUN27 3.63 C 0.00 0.00 0.00 0.19 -0.05 40 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.17 -0.04 40 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.15 -0.04 40 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.13 -0.04 39 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.12 -0.03 40 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.11 -0.03 40 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.09 -0.03 39 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.03 39 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.06 -0.03 39 0 66 0
TOTAL CALL 0 42,716 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.02 +0.01 45 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.03 +0.01 33 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.07 +0.03 33 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.14 +0.06 33 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.23 +0.09 36 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.32 +0.10 46 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.42 +0.11 56 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.51 +0.11 65 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.61 +0.12 74 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.70 +0.12 82 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.80 +0.12 90 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.89 +0.12 97 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.99 +0.12 105 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.09 +0.12 112 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.18 +0.12 119 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.28 +0.12 126 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.37 +0.12 132 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.47 +0.12 138 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.02 +0.01 43 0 111 0
27NOV26 2.58 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
27NOV26 2.87 P 0.11 0.12 0.11 0.12 +0.04 41 800 998 +800
27NOV26 2.96 P 0.00 0.00 0.00 0.16 +0.04 40 0 115 0
27NOV26 3.06 P 0.00 0.00 0.00 0.23 +0.06 43 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.30 +0.09 43 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.37 +0.08 44 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.45 +0.09 44 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.53 +0.10 45 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.62 +0.10 45 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.71 +0.11 49 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.80 +0.11 46 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.89 +0.11 50 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.99 +0.12 53 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.09 +0.12 57 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.18 +0.12 60 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.28 +0.12 64 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.37 +0.12 67 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.47 +0.12 70 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 +0.01 43 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.05 +0.02 42 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.07 +0.03 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.09 +0.02 40 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.13 +0.04 41 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.17 +0.05 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.21 +0.05 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.28 +0.07 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.32 +0.05 37 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.39 +0.06 38 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.48 +0.08 41 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.54 +0.07 37 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.63 +0.08 38 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.71 +0.09 38 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.82 +0.11 46 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.90 +0.11 44 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.00 +0.11 48 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 1.09 +0.11 45 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.18 +0.12 47 0 2 0
30DEC26 4.21 P 0.00 0.00 0.00 1.28 +0.12 50 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 +0.12 52 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.47 +0.12 54 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.56 +0.12 56 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.66 +0.12 59 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.75 +0.12 61 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.85 +0.12 63 0 82 0
30DEC26 5.02 P 0.00 0.00 0.00 2.09 +0.12 68 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.33 +0.12 73 0 1,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.57 +0.12 78 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.81 +0.12 82 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.05 +0.12 86 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.28 +0.12 90 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.52 +0.12 94 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.76 +0.12 98 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.00 +0.12 101 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.24 +0.12 105 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.48 +0.12 108 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.72 +0.12 111 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.96 +0.12 114 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.20 +0.12 117 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.44 +0.12 120 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.67 +0.12 123 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.91 +0.12 126 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.15 +0.12 128 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.39 +0.12 131 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.63 +0.12 133 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 +0.01 40 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.06 +0.02 40 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.08 +0.02 40 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.11 +0.02 40 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.13 +0.02 39 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.17 +0.03 39 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.20 +0.03 38 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.25 +0.04 39 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.30 +0.05 39 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.35 +0.05 38 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.41 +0.05 38 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.47 +0.06 38 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.54 +0.06 38 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.61 +0.06 38 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.69 +0.07 38 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.76 +0.07 38 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.85 +0.08 39 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.93 +0.08 40 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.01 +0.07 37 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.10 +0.08 37 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.19 +0.09 39 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.28 +0.09 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.37 +0.09 39 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.47 +0.10 40 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.56 +0.11 42 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.66 +0.11 44 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.75 +0.12 45 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.85 +0.12 47 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.09 +0.12 51 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.33 +0.12 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.57 +0.12 58 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.81 +0.12 61 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.05 +0.12 64 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.28 +0.12 66 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.52 +0.12 69 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.76 +0.12 72 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.00 +0.12 74 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.24 +0.12 77 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.48 +0.12 79 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 +0.01 40 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.10 +0.01 39 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.13 +0.02 40 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.16 +0.02 39 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.19 +0.02 39 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.23 +0.02 39 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.27 +0.03 39 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.31 +0.03 38 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.36 +0.04 38 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.42 +0.05 39 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.48 +0.05 39 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.53 +0.04 38 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.61 +0.06 39 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.67 +0.05 39 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.75 +0.06 39 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.82 +0.06 39 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.90 +0.06 39 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.97 +0.06 39 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.06 +0.07 40 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.14 +0.07 39 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.22 +0.07 39 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.31 +0.08 39 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.39 +0.08 39 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.48 +0.08 38 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.56 +0.08 36 0 0 0
TOTAL PUT 800 63,724 +800
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$ 103.700
23OCT26 85.00 C 0.00 0.00 0.00 18.72 - 95 0 0 -
23OCT26 86.00 C 0.00 0.00 0.00 17.72 -1.46 90 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 16.72 -1.46 84 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 15.72 -1.46 79 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 14.72 -1.46 74 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 13.72 -1.47 68 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 12.72 -1.47 63 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 11.72 -1.47 58 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 10.72 -1.48 53 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 9.72 -1.49 48 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 8.72 -1.51 43 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 7.73 -1.49 45 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 6.74 -1.47 43 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 5.94 -1.29 60 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 4.86 -1.24 46 0 0 0
23OCT26 100.00 C 4.00 4.00 4.00 4.07 -1.24 51 1 1 +1
23OCT26 101.00 C 0.00 0.00 0.00 3.10 -1.38 43 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 2.36 -1.32 43 0 30 0
23OCT26 103.00 C 4.39 4.39 4.39 1.72 -1.23 43 5 7 0
23OCT26 104.00 C 3.08 3.40 1.15 1.20 -1.12 43 19 32 -5
23OCT26 105.00 C 2.50 2.50 0.76 0.81 -0.96 43 882 1,352 +162
23OCT26 106.00 C 1.70 2.02 0.50 0.52 -0.80 44 214 107 +20
23OCT26 107.00 C 1.41 1.60 0.33 0.34 -0.61 45 371 1,592 -30
23OCT26 108.00 C 1.03 1.30 0.21 0.20 -0.47 45 560 516 +173
23OCT26 109.00 C 0.68 0.93 0.14 0.11 -0.35 45 313 717 +57
23OCT26 110.00 C 0.48 0.60 0.10 0.06 -0.24 45 274 566 +119
23OCT26 111.00 C 0.34 0.34 0.08 0.03 -0.16 45 63 1,074 +30
23OCT26 112.00 C 0.23 0.26 0.05 0.02 -0.10 47 382 941 +97
23OCT26 113.00 C 0.13 0.13 0.06 0.01 -0.07 47 27 768 -5
23OCT26 114.00 C 0.13 0.13 0.02 0.01 -0.04 52 83 275 -53
23OCT26 115.00 C 0.08 0.08 0.04 0.01 -0.02 56 63 538 -17
23OCT26 116.00 C 0.05 0.05 0.03 0.01 -0.01 60 16 147 -5
23OCT26 117.00 C 0.04 0.04 0.02 0.01 0.00 64 16 183 -13
23OCT26 118.00 C 0.03 0.03 0.02 0.01 0.00 68 7 129 -7
23OCT26 119.00 C 0.02 0.02 0.02 0.01 0.00 72 1 111 -1
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 736 0
23OCT26 121.00 C 0.01 0.01 0.01 0.01 0.00 80 13 69 +13
23OCT26 122.00 C 0.01 0.01 0.01 0.01 0.00 84 5 140 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 87 0 58 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 98 0 92 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 102 0 21 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 105 0 12 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
29OCT26 42.00 C 0.00 0.00 0.00 61.73 -1.17 157 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 61.59 -0.43 374 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 60.57 -0.45 364 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 59.60 -0.42 358 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.57 -0.48 347 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.55 -0.47 337 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.55 -0.47 329 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 55.55 -0.47 321 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 54.61 -0.42 318 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 51.88 -0.65 281 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 49.60 -0.44 281 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.00 -0.53 257 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.62 -0.44 249 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.08 -0.46 231 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.60 -0.44 217 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.11 -0.43 203 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.76 -0.29 197 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.05 -0.50 172 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.61 -0.46 162 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.04 -0.46 145 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.75 -1.33 0 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 21.22 -1.47 0 0 95 0
29OCT26 85.00 C 0.00 0.00 0.00 19.32 -0.77 99 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.26 -1.74 0 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 13.78 -1.53 40 0 442 0
29OCT26 92.50 C 0.00 0.00 0.00 11.20 -1.68 0 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 8.86 -1.55 34 0 675 0
29OCT26 97.50 C 0.00 0.00 0.00 6.89 -1.17 44 0 308 0
29OCT26 100.00 C 5.82 5.82 5.82 4.72 -1.20 39 24 4,582 -9
29OCT26 102.50 C 5.38 5.38 3.80 3.06 -1.01 38 7 2,467 0
29OCT26 105.00 C 3.30 3.70 1.80 1.80 -0.83 38 1,054 7,839 -42
29OCT26 107.50 C 2.20 2.48 1.02 1.05 -0.53 39 1,380 5,941 -427
29OCT26 110.00 C 1.28 1.48 0.56 0.53 -0.34 39 986 18,068 +17
29OCT26 112.50 C 0.70 0.90 0.30 0.24 -0.21 39 263 13,659 +99
29OCT26 115.00 C 0.45 0.50 0.15 0.10 -0.11 39 1,539 13,164 -376
29OCT26 117.50 C 0.27 0.27 0.09 0.04 -0.05 39 265 6,619 -33
29OCT26 120.00 C 0.18 0.18 0.05 0.02 -0.02 41 291 15,789 -141
29OCT26 122.50 C 0.10 0.11 0.04 0.01 -0.01 42 1,666 15,044 -1,590
29OCT26 125.00 C 0.08 0.08 0.05 0.01 0.00 47 61 21,397 -60
29OCT26 127.50 C 0.06 0.06 0.04 0.01 0.00 51 64 4,204 -4
29OCT26 130.00 C 0.04 0.04 0.03 0.01 0.00 56 25 10,422 -13
29OCT26 132.50 C 0.03 0.03 0.02 0.01 0.00 60 185 4,411 -55
29OCT26 135.00 C 0.03 0.03 0.02 0.01 0.00 64 6 12,805 -6
29OCT26 137.50 C 0.02 0.02 0.02 0.01 0.00 68 1 2,981 -1
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8,477 0
29OCT26 142.50 C 0.03 0.03 0.03 0.01 0.00 76 20 2,759 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,582 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2,068 0
29OCT26 150.00 C 0.01 0.01 0.01 0.01 0.00 87 39 11,035 -20
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 90 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 97 0 983 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4,223 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 109 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 112 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 115 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,418 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 121 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 127 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 129 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 132 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 135 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 140 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 145 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 150 0 434 0
30OCT26 85.00 C 0.00 0.00 0.00 19.32 - 93 0 0 -
30OCT26 86.00 C 0.00 0.00 0.00 18.30 - 88 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 17.28 - 83 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 16.25 - 77 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 15.23 -0.95 72 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 13.80 -1.51 40 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 12.82 -1.37 40 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 11.84 -1.35 40 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 10.88 -1.32 40 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 9.94 -1.27 40 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 9.01 -1.40 40 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 7.96 -1.32 34 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 7.26 -1.39 40 0 7 0
30OCT26 98.00 C 0.00 0.00 0.00 6.25 -1.52 36 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 5.47 -1.45 36 0 0 0
30OCT26 100.00 C 0.00 0.00 0.00 4.75 -1.38 37 0 0 0
30OCT26 101.00 C 0.00 0.00 0.00 4.18 -1.19 39 0 0 0
30OCT26 102.00 C 0.00 0.00 0.00 3.55 -1.13 39 0 0 0
30OCT26 103.00 C 3.14 3.14 3.14 2.98 -1.05 39 4 4 +4
30OCT26 104.00 C 3.48 3.48 3.48 2.47 -0.97 39 1 66 +1
30OCT26 105.00 C 2.72 2.98 2.00 2.05 -0.87 39 80 142 +66
30OCT26 106.00 C 2.98 2.98 1.69 1.66 -0.78 39 172 185 +138
30OCT26 107.00 C 2.01 2.01 1.36 1.35 -0.68 40 260 257 +182
30OCT26 108.00 C 2.30 2.30 1.05 1.09 -0.58 40 96 31 +30
30OCT26 109.00 C 1.35 1.35 0.95 0.86 -0.50 40 34 36 +34
30OCT26 110.00 C 1.45 1.45 0.69 0.68 -0.41 40 79 243 +56
30OCT26 111.00 C 1.23 1.29 0.60 0.53 -0.34 41 39 67 +34
30OCT26 112.00 C 1.00 1.00 0.45 0.40 -0.29 40 45 71 +19
30OCT26 113.00 C 0.37 0.37 0.33 0.30 -0.24 40 71 72 +35
30OCT26 114.00 C 0.61 0.73 0.27 0.22 -0.19 40 123 106 +105
30OCT26 115.00 C 0.53 0.60 0.20 0.16 -0.16 40 107 72 +66
30OCT26 116.00 C 0.16 0.16 0.16 0.12 -0.12 40 30 32 +27
30OCT26 117.00 C 0.31 0.31 0.25 0.09 -0.09 41 38 40 +38
30OCT26 118.00 C 0.00 0.00 0.00 0.06 -0.07 40 0 31 0
30OCT26 119.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 0 0
30OCT26 120.00 C 0.20 0.20 0.13 0.03 -0.04 41 65 67 +65
30OCT26 121.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
30OCT26 122.00 C 0.12 0.12 0.12 0.01 -0.03 39 8 12 +8
30OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 62.60 -0.39 174 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 61.62 -0.40 171 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 60.62 -0.40 166 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 59.77 -0.25 169 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 58.63 -0.73 159 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 57.64 -0.38 155 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 56.63 -0.74 151 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 55.66 -0.36 149 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 54.61 -0.77 143 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.37 -0.16 144 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 49.68 -0.36 129 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.00 -0.83 114 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 44.62 -0.44 111 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.18 -0.36 106 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 39.70 -0.75 99 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.14 -0.79 91 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.76 -0.34 87 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.25 -0.74 80 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.80 -0.39 75 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.32 -0.44 70 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.81 -0.53 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.35 -0.66 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.95 -0.58 54 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 17.63 -0.65 51 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.89 -1.50 41 0 3 0
27NOV26 92.50 C 0.00 0.00 0.00 12.84 -1.51 41 0 1 0
27NOV26 95.00 C 11.42 11.42 11.42 11.26 -1.11 44 6 90 -6
27NOV26 97.50 C 0.00 0.00 0.00 9.31 -1.17 42 0 428 0
27NOV26 100.00 C 9.00 9.00 8.67 7.76 -0.93 42 5 1,850 +3
27NOV26 102.50 C 0.00 0.00 0.00 6.38 -0.91 42 0 866 0
27NOV26 105.00 C 6.58 6.58 5.14 5.18 -0.88 42 539 3,834 +491
27NOV26 107.50 C 5.58 5.78 4.16 4.16 -0.75 42 6 6,500 0
27NOV26 110.00 C 4.21 4.80 3.45 3.39 -0.55 43 59 16,435 +33
27NOV26 112.50 C 3.75 3.80 2.65 2.65 -0.47 43 146 4,745 +12
27NOV26 115.00 C 2.87 3.10 2.10 2.06 -0.38 43 95 13,317 +11
27NOV26 117.50 C 2.60 2.60 2.02 1.58 -0.31 43 14 2,407 -5
27NOV26 120.00 C 1.50 2.08 1.32 1.19 -0.26 43 328 26,677 -5
27NOV26 122.50 C 1.62 1.62 1.08 0.89 -0.21 43 94 11,239 -30
27NOV26 125.00 C 1.30 1.30 0.85 0.66 -0.16 43 239 21,370 -9
27NOV26 127.50 C 1.01 1.02 0.67 0.48 -0.13 43 95 5,620 +20
27NOV26 130.00 C 0.81 0.81 0.60 0.35 -0.10 43 98 7,648 +75
27NOV26 132.50 C 0.64 0.67 0.44 0.25 -0.08 43 88 4,050 -38
27NOV26 135.00 C 0.52 0.52 0.35 0.18 -0.06 43 59 9,282 +40
27NOV26 137.50 C 0.45 0.45 0.45 0.13 -0.04 43 1 3,343 0
27NOV26 140.00 C 0.30 0.33 0.25 0.09 -0.03 43 119 4,784 +1
27NOV26 142.50 C 0.24 0.24 0.22 0.06 -0.03 42 54 2,608 0
27NOV26 145.00 C 0.19 0.19 0.18 0.05 -0.01 43 16 3,599 +2
27NOV26 147.50 C 0.17 0.17 0.17 0.03 -0.01 43 12 4,567 0
27NOV26 150.00 C 0.17 0.17 0.14 0.02 -0.01 43 33 4,109 +10
27NOV26 152.50 C 0.14 0.15 0.14 0.01 -0.01 41 4 1,142 -2
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,909 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 740 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,098 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,531 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,670 0
27NOV26 167.50 C 0.06 0.06 0.06 0.01 0.00 50 8 590 +8
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 363 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 282 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 494 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 342 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 156 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 62.98 -0.54 135 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 61.77 -0.41 125 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 60.96 -0.58 128 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 59.95 -0.68 124 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.98 -0.66 122 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.99 -0.62 119 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.80 -0.57 111 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.01 -0.65 114 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.98 -0.67 110 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 52.49 -0.69 104 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.00 -0.60 98 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.53 -0.30 92 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.86 -0.43 83 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 42.57 -0.65 81 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 39.98 -0.74 74 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 37.68 -0.67 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.23 -0.66 68 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 32.72 -0.83 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.25 -0.87 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.82 -0.51 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.81 -0.98 43 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 23.12 -0.60 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 20.89 -0.60 47 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 17.92 -1.22 38 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 16.20 -1.14 40 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 14.32 -0.94 40 0 918 0
30DEC26 95.00 C 13.36 13.36 13.36 12.51 -1.35 39 5 4,806 0
30DEC26 97.50 C 0.00 0.00 0.00 11.07 -1.10 40 0 3,033 0
30DEC26 100.00 C 11.14 11.14 9.41 9.44 -1.16 39 61 3,815 +31
30DEC26 102.50 C 0.00 0.00 0.00 8.26 -0.91 40 0 1,917 0
30DEC26 105.00 C 7.46 7.46 7.46 7.04 -0.84 40 1 7,015 0
30DEC26 107.50 C 5.96 5.96 5.96 5.96 -0.77 40 3,302 6,451 +2,997
30DEC26 110.00 C 6.25 6.25 5.08 5.08 -0.63 40 18 5,578 +10
30DEC26 112.50 C 5.47 5.47 4.31 4.31 -0.50 40 3 4,993 0
30DEC26 115.00 C 4.69 4.69 3.80 3.65 -0.38 41 11 9,205 -2
30DEC26 117.50 C 4.05 4.05 3.16 3.08 -0.28 41 10 10,894 +2
30DEC26 120.00 C 3.41 3.50 2.65 2.56 -0.22 41 138 25,752 0
30DEC26 122.50 C 2.64 2.64 2.34 2.11 -0.18 41 10 5,694 +7
30DEC26 125.00 C 2.50 2.50 1.95 1.73 -0.15 41 177 9,678 +37
30DEC26 127.50 C 2.20 2.20 1.62 1.41 -0.12 41 30 9,642 +16
30DEC26 130.00 C 1.79 1.86 1.36 1.14 -0.10 41 150 19,642 +42
30DEC26 132.50 C 1.31 1.36 1.15 0.92 -0.08 41 64 6,866 +10
30DEC26 135.00 C 1.31 1.35 0.99 0.74 -0.06 41 206 18,362 +201
30DEC26 137.50 C 0.00 0.00 0.00 0.59 -0.05 41 0 4,544 0
30DEC26 140.00 C 0.85 0.85 0.73 0.47 -0.04 41 19 20,072 +17
30DEC26 142.50 C 0.82 0.85 0.82 0.37 -0.04 41 66 2,098 +65
30DEC26 145.00 C 0.62 0.62 0.55 0.30 -0.02 41 4 15,525 0
30DEC26 147.50 C 0.51 0.51 0.46 0.23 -0.02 41 47 5,326 +34
30DEC26 150.00 C 0.51 0.51 0.38 0.18 -0.02 41 83 11,423 +17
30DEC26 152.50 C 0.38 0.38 0.38 0.15 -0.01 41 1 1,574 -1
30DEC26 155.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 3,194 0
30DEC26 157.50 C 0.32 0.32 0.32 0.09 -0.01 41 3 963 0
30DEC26 160.00 C 0.32 0.32 0.30 0.07 -0.01 41 20 5,881 +10
30DEC26 162.50 C 0.24 0.25 0.24 0.06 0.00 41 11 1,865 +11
30DEC26 165.00 C 0.22 0.23 0.22 0.04 -0.01 41 10 10,853 +10
30DEC26 167.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 3,392 0
30DEC26 170.00 C 0.17 0.17 0.17 0.02 -0.01 40 3 21,171 -3
30DEC26 172.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,691 0
30DEC26 175.00 C 0.18 0.18 0.18 0.01 0.00 39 12 824 -2
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10,771 0
30DEC26 180.00 C 0.16 0.16 0.14 0.01 0.00 41 3 12,365 -3
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,146 0
30DEC26 185.00 C 0.12 0.12 0.12 0.01 0.00 43 1 582 -1
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 969 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,591 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 614 0
30DEC26 200.00 C 0.08 0.08 0.08 0.01 0.00 48 1 988 -1
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 396 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 495 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 322 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 295 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 250.00 C 0.04 0.04 0.04 0.01 0.00 63 1 377 -1
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,788 0
28JAN27 42.00 C 0.00 0.00 0.00 63.11 -0.41 114 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 62.12 -0.28 112 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 61.12 -0.42 109 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 60.11 -0.52 106 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 59.04 -0.60 102 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 58.14 -0.47 101 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 57.15 -0.28 99 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 56.05 -0.61 94 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 55.15 -0.50 94 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 52.68 -0.50 89 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 50.20 -0.40 84 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 47.75 -0.29 79 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 45.33 -0.27 75 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 42.89 -0.33 71 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 40.45 -0.32 67 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 38.02 -0.34 64 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 35.54 -0.43 59 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 33.10 -0.51 56 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 30.70 -0.57 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 28.35 -0.62 50 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 26.07 -0.88 48 0 2 0
28JAN27 82.50 C 0.00 0.00 0.00 23.87 -0.64 46 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.75 -0.65 45 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 19.73 -0.64 44 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 17.81 -0.47 43 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.49 -1.30 40 0 1 0
28JAN27 95.00 C 0.00 0.00 0.00 13.81 -1.27 39 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 12.30 -1.16 39 0 71 0
28JAN27 100.00 C 10.93 10.93 10.93 10.94 -1.03 40 30 60 +30
28JAN27 102.50 C 9.63 9.66 9.63 9.64 -0.96 40 75 195 -5
28JAN27 105.00 C 0.00 0.00 0.00 8.46 -0.88 40 0 953 0
28JAN27 107.50 C 0.00 0.00 0.00 7.42 -0.79 40 0 2,356 0
28JAN27 110.00 C 6.90 6.90 6.90 6.49 -0.71 40 1 4,800 +1
28JAN27 112.50 C 0.00 0.00 0.00 5.68 -0.64 40 0 365 0
28JAN27 115.00 C 0.00 0.00 0.00 4.96 -0.55 40 0 2,083 0
28JAN27 117.50 C 0.00 0.00 0.00 4.32 -0.44 41 0 700 0
28JAN27 120.00 C 4.31 4.31 3.80 3.71 -0.40 40 64 1,218 +64
28JAN27 122.50 C 0.00 0.00 0.00 3.17 -0.36 40 0 3,461 0
28JAN27 125.00 C 2.85 2.85 2.85 2.71 -0.31 40 2 616 +1
28JAN27 127.50 C 0.00 0.00 0.00 2.30 -0.28 40 0 543 0
28JAN27 130.00 C 2.47 2.51 2.47 1.95 -0.24 40 2 821 0
28JAN27 132.50 C 1.97 1.97 1.97 1.65 -0.21 40 30 881 0
28JAN27 135.00 C 2.08 2.08 1.75 1.39 -0.19 40 11 907 -11
28JAN27 137.50 C 0.00 0.00 0.00 1.17 -0.16 40 0 934 0
28JAN27 140.00 C 1.69 1.69 1.35 0.98 -0.14 40 90 2,015 0
28JAN27 142.50 C 1.17 1.17 1.17 0.82 -0.12 40 45 795 +45
28JAN27 145.00 C 0.00 0.00 0.00 0.68 -0.11 40 0 440 0
28JAN27 147.50 C 1.10 1.14 1.10 0.57 -0.09 40 2 443 +2
28JAN27 150.00 C 0.00 0.00 0.00 0.47 -0.08 40 0 248 0
28JAN27 152.50 C 0.85 0.85 0.85 0.39 -0.07 40 45 183 +45
28JAN27 155.00 C 0.00 0.00 0.00 0.33 -0.05 40 0 43 0
28JAN27 157.50 C 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 68 0
28JAN27 162.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 21 0
28JAN27 165.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 40 0
28JAN27 167.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 126 0
28JAN27 170.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 21 0
28JAN27 172.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 46 0
28JAN27 175.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 71 0
28JAN27 177.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 66 0
28JAN27 180.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
28JAN27 182.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 144 0
28JAN27 185.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 63.11 -0.50 86 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.12 -0.51 83 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.12 -0.52 81 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.27 -0.39 82 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.04 -0.64 75 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.15 -0.56 75 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.40 -0.33 78 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.10 -0.66 70 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.23 -0.56 71 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 52.81 -0.58 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.41 -0.58 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.00 -0.60 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.54 -0.68 58 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 43.30 -0.56 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.01 -0.51 56 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 38.68 -0.51 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.35 -0.56 51 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 33.97 -0.69 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.87 -0.60 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.68 -0.62 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.60 -0.62 46 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 25.54 -0.66 44 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 23.66 -0.59 44 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 21.77 -0.61 43 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 20.01 -0.77 43 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 17.56 -1.75 39 0 1,380 0
30MAR27 95.00 C 17.50 17.50 17.50 16.48 -1.04 41 2 1,988 0
30MAR27 97.50 C 0.00 0.00 0.00 14.82 -1.23 40 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 13.66 -0.98 40 0 8,149 0
30MAR27 102.50 C 13.03 13.03 12.76 12.42 -0.93 40 60 1,618 0
30MAR27 105.00 C 12.01 12.01 11.58 11.25 -0.87 40 91 2,376 -29
30MAR27 107.50 C 0.00 0.00 0.00 10.20 -0.84 40 0 1,569 0
30MAR27 110.00 C 10.52 10.52 9.15 9.15 -0.82 40 7 5,004 +4
30MAR27 112.50 C 8.39 8.39 8.39 8.35 -0.73 41 1 1,960 +1
30MAR27 115.00 C 7.75 7.75 7.75 7.55 -0.64 41 1 5,724 0
30MAR27 117.50 C 7.00 7.00 7.00 6.84 -0.53 41 2 5,247 0
30MAR27 120.00 C 6.60 6.60 6.50 6.17 -0.46 41 9 16,263 +9
30MAR27 122.50 C 6.02 6.02 6.02 5.53 -0.41 41 1 457 +1
30MAR27 125.00 C 0.00 0.00 0.00 4.95 -0.38 41 0 8,489 0
30MAR27 127.50 C 0.00 0.00 0.00 4.42 -0.34 41 0 4,524 0
30MAR27 130.00 C 4.17 4.17 4.17 3.94 -0.32 41 1 9,227 0
30MAR27 132.50 C 0.00 0.00 0.00 3.51 -0.29 41 0 1,590 0
30MAR27 135.00 C 3.58 3.58 3.46 3.12 -0.26 41 5 2,506 -3
30MAR27 137.50 C 0.00 0.00 0.00 2.77 -0.24 41 0 386 0
30MAR27 140.00 C 2.86 2.86 2.86 2.46 -0.22 41 2 7,512 -2
30MAR27 142.50 C 2.60 2.60 2.60 2.18 -0.20 41 1 529 0
30MAR27 145.00 C 0.00 0.00 0.00 1.93 -0.18 41 1 453 0
30MAR27 147.50 C 0.00 0.00 0.00 1.71 -0.16 41 0 662 0
30MAR27 150.00 C 2.10 2.14 1.91 1.51 -0.15 41 4 4,558 +1
30MAR27 152.50 C 0.00 0.00 0.00 1.33 -0.14 41 0 998 0
30MAR27 155.00 C 1.63 1.63 1.63 1.18 -0.12 41 9 2,758 0
30MAR27 157.50 C 1.74 1.74 1.50 1.04 -0.11 41 12 915 -2
30MAR27 160.00 C 0.00 0.00 0.00 0.92 -0.09 41 0 1,995 0
30MAR27 162.50 C 0.00 0.00 0.00 0.81 -0.08 41 0 1,352 0
30MAR27 165.00 C 0.00 0.00 0.00 0.71 -0.08 41 0 2,185 0
30MAR27 167.50 C 0.00 0.00 0.00 0.62 -0.07 40 0 3,465 0
30MAR27 170.00 C 0.00 0.00 0.00 0.55 -0.06 41 0 1,640 0
30MAR27 172.50 C 0.00 0.00 0.00 0.48 -0.06 40 0 903 0
30MAR27 175.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 2,217 0
30MAR27 177.50 C 0.00 0.00 0.00 0.37 -0.05 40 0 933 0
30MAR27 180.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 2,073 0
30MAR27 182.50 C 0.81 0.81 0.81 0.29 -0.03 41 5 465 -5
30MAR27 185.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 716 0
30MAR27 187.50 C 0.00 0.00 0.00 0.22 -0.03 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 986 0
30MAR27 195.00 C 0.51 0.51 0.51 0.15 -0.02 40 7 1,765 -7
30MAR27 197.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 676 0
30MAR27 200.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 576 0
30MAR27 205.00 C 0.43 0.43 0.41 0.09 -0.01 41 15 616 +6
29JUN27 42.00 C 0.00 0.00 0.00 63.69 -0.37 77 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.76 -0.36 76 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.44 -0.73 69 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.45 -0.77 67 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 59.33 -0.94 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 58.39 -0.94 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 57.63 -0.76 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 56.71 -0.74 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.83 -0.68 64 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 53.59 -0.58 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 50.92 -0.92 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.84 -0.68 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.49 -0.75 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.35 -0.63 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.02 -0.74 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.78 -0.79 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.58 -0.83 48 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 35.43 -0.90 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.38 -0.90 46 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 31.36 -0.91 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 29.44 -0.90 45 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 27.58 -1.01 44 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 25.81 -0.86 44 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 24.12 -0.96 43 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 22.48 -0.91 43 0 193 0
29JUN27 92.50 C 0.00 0.00 0.00 20.87 -0.99 42 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 19.18 -1.18 41 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 17.81 -1.12 41 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 16.71 -0.93 42 0 2,690 0
29JUN27 102.50 C 0.00 0.00 0.00 15.52 -0.82 42 0 195 0
29JUN27 105.00 C 0.00 0.00 0.00 14.39 -0.78 42 0 747 0
29JUN27 107.50 C 0.00 0.00 0.00 13.31 -0.77 42 0 2,473 0
29JUN27 110.00 C 0.00 0.00 0.00 12.35 -0.64 42 0 8,744 0
29JUN27 112.50 C 0.00 0.00 0.00 11.45 -0.60 42 0 1,111 0
29JUN27 115.00 C 11.30 11.30 11.30 10.57 -0.58 42 30 1,430 +30
29JUN27 117.50 C 0.00 0.00 0.00 9.71 -0.55 41 0 2,323 0
29JUN27 120.00 C 0.00 0.00 0.00 9.00 -0.48 41 0 3,757 0
29JUN27 122.50 C 0.00 0.00 0.00 8.28 -0.49 41 0 657 0
29JUN27 125.00 C 8.00 8.00 7.90 7.59 -0.47 41 7 1,876 0
29JUN27 127.50 C 7.56 7.56 7.56 7.01 -0.39 41 7 549 -5
29JUN27 130.00 C 7.09 7.09 7.00 6.46 -0.39 41 10 2,758 0
29JUN27 132.50 C 0.00 0.00 0.00 5.91 -0.39 41 0 486 0
29JUN27 135.00 C 6.39 6.39 6.39 5.41 -0.35 41 4 964 +4
29JUN27 137.50 C 0.00 0.00 0.00 5.00 -0.31 41 0 373 0
29JUN27 140.00 C 5.20 5.20 5.12 4.59 -0.31 41 81 3,385 0
29JUN27 142.50 C 0.00 0.00 0.00 4.19 -0.30 41 0 381 0
29JUN27 145.00 C 5.20 5.20 4.53 3.84 -0.25 41 97 1,173 -30
29JUN27 147.50 C 0.00 0.00 0.00 3.54 -0.23 41 0 286 0
29JUN27 150.00 C 4.50 4.50 3.85 3.24 -0.23 41 18 3,132 +11
29JUN27 152.50 C 0.00 0.00 0.00 2.95 -0.23 41 0 455 0
29JUN27 155.00 C 3.40 3.40 3.40 2.70 -0.19 41 1 340 0
29JUN27 157.50 C 0.00 0.00 0.00 2.49 -0.17 41 0 591 0
29JUN27 160.00 C 3.22 3.22 2.91 2.28 -0.17 41 3 1,155 +1
29JUN27 162.50 C 0.00 0.00 0.00 2.08 -0.17 41 0 360 0
29JUN27 165.00 C 0.00 0.00 0.00 1.88 -0.16 41 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 1.74 -0.12 41 0 272 0
29JUN27 170.00 C 0.00 0.00 0.00 1.60 -0.12 41 0 456 0
29JUN27 172.50 C 0.00 0.00 0.00 1.46 -0.12 41 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.32 -0.12 41 0 125 0
29JUN27 177.50 C 0.00 0.00 0.00 1.20 -0.10 41 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.11 -0.09 41 0 227 0
29JUN27 182.50 C 0.00 0.00 0.00 1.02 -0.08 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 0.93 -0.08 41 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 0.84 -0.08 41 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 0.77 -0.06 41 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 0.71 -0.05 41 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.65 -0.05 41 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 0.59 -0.06 41 0 841 0
29JUN27 200.00 C 1.33 1.33 1.33 0.54 -0.05 41 65 1,123 0
29JUN27 205.00 C 1.17 1.17 1.15 0.45 -0.03 41 67 2,902 +2
29SEP27 42.00 C 0.00 0.00 0.00 63.82 -0.30 69 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.76 -0.42 67 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 61.52 -0.72 62 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 60.71 -1.35 63 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 59.81 -0.55 62 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 58.89 -0.55 61 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 57.96 -0.55 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.27 -0.31 62 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.14 -0.53 59 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 53.81 -0.58 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.46 -0.67 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.34 -0.57 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.01 -0.71 52 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 44.85 -0.72 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.67 -0.81 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.53 -0.90 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.48 -1.09 47 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 36.48 -0.99 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.55 -1.00 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.71 -1.00 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.90 -1.02 44 0 30 0
29SEP27 82.50 C 0.00 0.00 0.00 29.22 -0.96 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.59 -0.95 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.98 -0.92 43 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 24.54 -0.16 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 23.00 -0.97 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 21.66 -0.88 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 20.39 -0.87 42 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 19.19 -0.84 42 0 390 0
29SEP27 102.50 C 18.15 18.15 18.15 18.04 -0.76 42 38 212 0
29SEP27 105.00 C 0.00 0.00 0.00 17.00 -0.69 42 0 68 0
29SEP27 107.50 C 0.00 0.00 0.00 15.92 -0.73 42 0 314 0
29SEP27 110.00 C 0.00 0.00 0.00 14.94 -0.68 42 0 590 0
29SEP27 112.50 C 0.00 0.00 0.00 14.04 -0.58 42 0 556 0
29SEP27 115.00 C 13.77 13.77 13.27 13.20 -0.58 42 155 2,081 +100
29SEP27 117.50 C 0.00 0.00 0.00 12.36 -0.58 42 0 519 0
29SEP27 120.00 C 13.24 13.29 13.24 11.52 -0.58 42 199 1,093 +33
29SEP27 122.50 C 0.00 0.00 0.00 10.85 -0.48 42 0 440 0
29SEP27 125.00 C 11.03 11.03 10.99 10.18 -0.49 42 2 3,289 +2
29SEP27 127.50 C 10.06 10.06 9.98 9.52 -0.48 42 558 823 +500
29SEP27 130.00 C 10.52 10.52 9.38 8.85 -0.48 42 8 2,971 0
29SEP27 132.50 C 0.00 0.00 0.00 8.33 -0.39 42 0 254 0
29SEP27 135.00 C 8.60 8.60 8.50 7.82 -0.39 42 4 157 -1
29SEP27 137.50 C 0.00 0.00 0.00 7.31 -0.39 41 0 218 0
29SEP27 140.00 C 7.80 7.80 7.80 6.80 -0.39 41 3 309 +3
29SEP27 142.50 C 6.90 6.90 6.90 6.36 -0.32 41 2 173 0
29SEP27 145.00 C 7.20 7.20 6.92 5.98 -0.31 41 2 126 0
29SEP27 147.50 C 0.00 0.00 0.00 5.60 -0.31 41 0 45 0
29SEP27 150.00 C 6.23 6.23 6.10 5.22 -0.31 41 8 32 +6
29SEP27 152.50 C 0.00 0.00 0.00 4.84 -0.30 41 0 42 0
29SEP27 155.00 C 0.00 0.00 0.00 4.55 -0.23 41 0 99 0
29SEP27 157.50 C 0.00 0.00 0.00 4.27 -0.24 41 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 4.00 -0.23 41 0 88 0
29SEP27 162.50 C 0.00 0.00 0.00 3.72 -0.24 41 0 106 0
29SEP27 165.00 C 0.00 0.00 0.00 3.45 -0.23 41 0 101 0
29SEP27 167.50 C 0.00 0.00 0.00 3.23 -0.18 41 0 172 0
29SEP27 170.00 C 4.07 4.07 3.89 3.04 -0.17 41 2 122 +1
29SEP27 172.50 C 0.00 0.00 0.00 2.85 -0.17 41 0 71 0
29SEP27 175.00 C 0.00 0.00 0.00 2.66 -0.17 41 0 114 0
29SEP27 177.50 C 0.00 0.00 0.00 2.47 -0.17 41 0 150 0
29SEP27 180.00 C 3.35 3.35 3.33 2.29 -0.15 41 4 514 +4
29SEP27 182.50 C 0.00 0.00 0.00 2.16 -0.12 41 0 390 0
29SEP27 185.00 C 0.00 0.00 0.00 2.03 -0.12 41 0 422 0
29SEP27 187.50 C 0.00 0.00 0.00 1.90 -0.12 41 0 219 0
29SEP27 190.00 C 2.67 2.67 2.67 1.77 -0.12 41 1 404 +1
TOTAL CALL 21,041 957,310 +3,705
23OCT26 85.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 70 0 151 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
23OCT26 95.00 P 0.03 0.03 0.03 0.01 -0.01 49 65 145 +65
23OCT26 96.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 26 0
23OCT26 97.00 P 0.06 0.06 0.06 0.03 -0.02 45 1 70 0
23OCT26 98.00 P 0.04 0.12 0.04 0.07 -0.03 46 8 82 +5
23OCT26 99.00 P 0.17 0.17 0.17 0.13 -0.03 45 30 267 -30
23OCT26 100.00 P 0.10 0.30 0.09 0.24 -0.04 45 252 624 +86
23OCT26 101.00 P 0.15 0.45 0.14 0.42 -0.01 45 156 289 +53
23OCT26 102.00 P 0.24 0.70 0.22 0.70 +0.07 45 126 219 +89
23OCT26 103.00 P 0.39 1.23 0.37 1.07 +0.16 45 156 501 +114
23OCT26 104.00 P 0.60 1.62 0.52 1.57 +0.29 46 210 365 +22
23OCT26 105.00 P 0.91 2.00 0.80 2.18 +0.44 46 470 1,368 +101
23OCT26 106.00 P 1.40 2.28 1.00 2.91 +0.63 48 147 238 -20
23OCT26 107.00 P 1.68 3.85 1.68 3.72 +0.81 50 141 408 +9
23OCT26 108.00 P 3.38 4.70 3.38 4.61 +0.99 53 71 337 +21
23OCT26 109.00 P 0.00 0.00 0.00 5.35 +0.96 40 1 258 -1
23OCT26 110.00 P 0.00 0.00 0.00 6.53 +1.16 62 1 159 -1
23OCT26 111.00 P 0.00 0.00 0.00 7.32 +1.05 45 0 108 0
23OCT26 112.00 P 0.00 0.00 0.00 8.52 +1.32 75 0 22 0
23OCT26 113.00 P 0.00 0.00 0.00 9.55 +1.40 84 0 103 0
23OCT26 114.00 P 0.00 0.00 0.00 10.49 +1.37 85 0 1 0
23OCT26 115.00 P 0.00 0.00 0.00 11.47 +1.36 89 0 0 -1
23OCT26 116.00 P 0.00 0.00 0.00 12.58 +1.48 106 0 0 -1
23OCT26 117.00 P 0.00 0.00 0.00 13.58 +1.48 111 0 0 -1
23OCT26 118.00 P 0.00 0.00 0.00 14.58 +1.48 117 0 1 0
23OCT26 119.00 P 0.00 0.00 0.00 15.58 +1.48 123 0 0 -1
23OCT26 120.00 P 0.00 0.00 0.00 16.70 +1.60 140 3 0 -4
23OCT26 121.00 P 0.00 0.00 0.00 17.58 +1.48 134 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 18.58 +1.48 140 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 19.58 +1.48 146 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 20.58 +1.48 151 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 21.58 +1.48 156 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 22.58 +1.48 161 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 23.58 +1.48 166 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 24.58 +1.48 171 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 25.58 +1.48 176 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 26.58 +1.48 181 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 194 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 160 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 150 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,383 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,614 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,929 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,897 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.07 0.08 0.05 0.02 0.00 41 24 3,930 0
29OCT26 92.50 P 0.10 0.12 0.08 0.05 0.00 39 52 3,722 0
29OCT26 95.00 P 0.16 0.30 0.14 0.17 +0.03 39 119 6,812 -37
29OCT26 97.50 P 0.27 0.55 0.24 0.43 +0.08 39 626 7,556 -111
29OCT26 100.00 P 0.55 1.10 0.44 0.96 +0.17 39 1,356 17,935 -313
29OCT26 102.50 P 0.91 1.94 0.88 1.85 +0.35 40 1,528 9,279 -430
29OCT26 105.00 P 1.81 3.19 1.68 3.17 +0.65 40 647 12,938 -246
29OCT26 107.50 P 2.88 4.80 2.82 4.89 +0.74 41 525 9,788 -490
29OCT26 110.00 P 4.75 7.05 4.50 6.95 +1.17 44 298 14,310 -91
29OCT26 112.50 P 8.91 9.22 8.91 9.00 +1.11 40 121 7,721 -119
29OCT26 115.00 P 8.50 11.55 8.50 11.55 +1.30 50 41 8,906 -20
29OCT26 117.50 P 11.03 11.03 10.82 14.00 +1.36 55 2 3,802 -1
29OCT26 120.00 P 13.40 15.19 13.40 16.70 +1.60 71 8 4,975 0
29OCT26 122.50 P 15.80 15.80 15.80 18.80 +1.20 0 1 181 -552
29OCT26 125.00 P 20.30 21.60 20.30 21.60 +1.30 81 458 1,421 -400
29OCT26 127.50 P 0.00 0.00 0.00 23.80 +1.02 0 0 723 0
29OCT26 130.00 P 0.00 0.00 0.00 26.58 +1.47 93 0 2,546 0
29OCT26 132.50 P 0.00 0.00 0.00 28.80 +1.20 0 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 31.30 +1.18 0 0 656 0
29OCT26 137.50 P 0.00 0.00 0.00 33.80 +1.18 0 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 36.30 +1.20 0 0 1,000 0
29OCT26 142.50 P 0.00 0.00 0.00 38.80 +1.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 41.30 +1.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.80 +1.20 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 46.30 +1.20 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 48.80 +1.20 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 51.30 +1.20 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 53.80 +1.20 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 56.30 +1.20 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 58.80 +1.20 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 61.30 +1.20 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 63.80 +1.20 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 66.30 +1.20 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 68.80 +1.20 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 71.30 +1.20 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 73.80 +1.20 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 76.30 +1.20 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 78.80 +1.20 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 81.30 +1.20 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 83.80 +1.20 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 86.30 +1.20 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 88.80 +1.20 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 91.30 +1.20 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 93.80 +1.20 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 96.30 +1.20 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 101.30 +1.20 0 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 86.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30OCT26 92.00 P 0.00 0.00 0.00 0.07 0.00 40 0 2 0
30OCT26 93.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30OCT26 94.00 P 0.15 0.26 0.15 0.17 +0.02 40 2 2 +2
30OCT26 95.00 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30OCT26 96.00 P 0.33 0.34 0.33 0.35 +0.04 41 16 19 +16
30OCT26 97.00 P 0.00 0.00 0.00 0.49 +0.07 41 0 4 0
30OCT26 98.00 P 0.69 0.69 0.69 0.67 +0.10 41 1 1 +1
30OCT26 99.00 P 0.63 0.74 0.63 0.89 +0.14 41 44 51 +44
30OCT26 100.00 P 0.56 1.25 0.56 1.16 +0.22 41 69 84 +62
30OCT26 101.00 P 0.90 1.53 0.90 1.48 +0.28 41 47 53 +35
30OCT26 102.00 P 0.95 1.80 0.95 1.88 +0.38 41 271 325 +223
30OCT26 103.00 P 1.20 2.38 1.19 2.33 +0.46 41 42 144 +40
30OCT26 104.00 P 1.50 2.50 1.50 2.81 +0.52 41 44 36 +34
30OCT26 105.00 P 1.83 3.55 1.83 3.40 +0.65 42 156 158 +50
30OCT26 106.00 P 0.00 0.00 0.00 4.01 +0.72 41 0 12 0
30OCT26 107.00 P 3.12 3.33 3.12 4.72 +0.85 42 115 123 -23
30OCT26 108.00 P 0.00 0.00 0.00 5.36 +0.87 41 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 6.12 +0.95 41 1 1 +1
30OCT26 110.00 P 0.00 0.00 0.00 7.01 +1.11 43 1 1 +1
30OCT26 111.00 P 0.00 0.00 0.00 7.83 +1.14 42 0 0 0
30OCT26 112.00 P 0.00 0.00 0.00 8.70 +1.18 42 0 0 0
30OCT26 113.00 P 9.50 9.50 9.50 9.55 +1.00 41 400 400 +400
30OCT26 114.00 P 0.00 0.00 0.00 10.49 +1.21 42 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 11.55 +1.30 47 0 0 0
30OCT26 116.00 P 0.00 0.00 0.00 12.58 +1.31 51 0 0 0
30OCT26 117.00 P 0.00 0.00 0.00 13.58 +1.37 54 0 0 0
30OCT26 118.00 P 0.00 0.00 0.00 14.58 +1.41 57 0 0 0
30OCT26 119.00 P 0.00 0.00 0.00 15.58 +1.44 60 3 3 +3
30OCT26 120.00 P 0.00 0.00 0.00 16.70 +1.58 67 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 17.58 +1.47 65 0 0 0
30OCT26 122.00 P 0.00 0.00 0.00 18.58 +1.48 68 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 19.58 +1.48 70 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 20.58 +1.32 73 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 21.60 +1.30 76 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 22.58 +1.33 78 0 0 0
30OCT26 127.00 P 0.00 0.00 0.00 23.58 +1.33 81 0 0 0
30OCT26 128.00 P 0.00 0.00 0.00 24.58 +1.33 83 0 0 0
30OCT26 129.00 P 0.00 0.00 0.00 25.58 +1.33 85 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 95 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 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 74 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 133 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 785 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 44 0 421 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 1,795 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 1,078 0
27NOV26 80.00 P 0.22 0.27 0.22 0.13 +0.02 42 14 3,586 +11
27NOV26 82.50 P 0.32 0.38 0.32 0.24 +0.04 43 700 3,560 +700
27NOV26 85.00 P 0.50 0.55 0.50 0.40 +0.05 43 21 2,941 +20
27NOV26 87.50 P 0.59 0.78 0.59 0.65 +0.08 43 81 3,654 +20
27NOV26 90.00 P 0.90 1.15 0.77 1.00 +0.12 43 165 9,941 -10
27NOV26 92.50 P 1.09 1.60 1.07 1.48 +0.17 43 134 11,034 -96
27NOV26 95.00 P 1.47 2.14 1.47 2.11 +0.24 43 165 9,447 +62
27NOV26 97.50 P 2.06 2.86 2.06 2.90 +0.44 43 132 5,229 -53
27NOV26 100.00 P 2.70 3.89 2.70 3.81 +0.48 43 696 9,878 -26
27NOV26 102.50 P 3.68 5.03 3.68 4.99 +0.61 43 63 3,610 +3
27NOV26 105.00 P 4.66 6.27 4.66 6.22 +0.62 43 79 12,601 +22
27NOV26 107.50 P 5.75 7.79 5.75 7.80 +0.87 43 216 8,061 -85
27NOV26 110.00 P 7.37 9.45 7.37 9.57 +1.07 45 60 15,242 +42
27NOV26 112.50 P 0.00 0.00 0.00 11.26 +0.93 44 1 7,973 -1
27NOV26 115.00 P 10.50 13.19 10.50 13.19 +1.08 44 4 5,486 +2
27NOV26 117.50 P 0.00 0.00 0.00 15.20 +1.28 44 0 2,940 0
27NOV26 120.00 P 14.50 17.60 14.50 17.60 +1.50 47 13 3,864 -1
27NOV26 122.50 P 0.00 0.00 0.00 19.57 +1.19 45 0 2,406 0
27NOV26 125.00 P 20.60 20.60 20.60 21.68 +1.08 42 1 11,933 0
27NOV26 127.50 P 0.00 0.00 0.00 24.29 +1.20 48 0 1,002 0
27NOV26 130.00 P 0.00 0.00 0.00 26.58 +1.12 47 0 2,211 0
27NOV26 132.50 P 0.00 0.00 0.00 28.91 +0.69 44 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 31.32 +1.18 42 0 130 0
27NOV26 137.50 P 0.00 0.00 0.00 34.20 +1.58 58 0 566 0
27NOV26 140.00 P 0.00 0.00 0.00 36.38 +1.18 51 0 15 -2
27NOV26 142.50 P 0.00 0.00 0.00 39.13 +0.67 62 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 41.30 +1.05 0 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 43.80 +1.12 0 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 46.30 +1.04 0 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 48.80 +1.20 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 51.30 +1.04 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.80 +1.05 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 56.30 +0.98 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 58.80 +1.05 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 61.30 +1.04 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 63.80 +1.05 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 66.30 +0.95 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 68.80 +0.98 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 71.30 +1.05 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 73.80 +1.05 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 76.30 +1.05 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 78.80 +1.05 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 81.30 +1.05 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 83.80 +1.06 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 86.30 +1.05 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 88.80 +1.06 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 91.30 +1.06 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 93.80 +1.06 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 96.30 +1.06 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 101.30 +1.06 0 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 70 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 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 50.00 P 0.00 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 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 44 0 9,130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5,843 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 41 0 3,276 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 1,024 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 1,088 0
30DEC26 72.50 P 0.27 0.27 0.27 0.12 +0.02 41 5 775 0
30DEC26 75.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 1,927 0
30DEC26 77.50 P 0.47 0.51 0.46 0.33 +0.06 41 9 1,825 +9
30DEC26 80.00 P 0.64 0.70 0.64 0.51 +0.09 41 4 5,162 +1
30DEC26 82.50 P 0.72 0.92 0.72 0.77 +0.14 41 125 4,908 -5
30DEC26 85.00 P 0.93 1.13 0.92 1.10 +0.20 41 80 12,132 0
30DEC26 87.50 P 1.19 1.57 1.19 1.53 +0.25 41 38 8,202 +12
30DEC26 90.00 P 1.55 2.07 1.55 2.05 +0.28 41 87 10,826 -61
30DEC26 92.50 P 2.08 2.52 2.08 2.72 +0.35 41 74 7,433 +72
30DEC26 95.00 P 2.68 3.45 2.68 3.45 +0.38 41 34 19,049 +17
30DEC26 97.50 P 3.35 4.35 3.35 4.35 +0.47 41 1,523 7,741 +1,042
30DEC26 100.00 P 4.50 5.35 4.50 5.35 +0.56 41 57 24,422 -19
30DEC26 102.50 P 5.13 6.53 5.13 6.53 +0.61 41 121 8,219 +97
30DEC26 105.00 P 6.30 7.87 6.22 7.87 +0.83 41 168 16,426 +32
30DEC26 107.50 P 7.66 7.66 7.66 9.32 +0.78 41 3,305 11,183 +2,225
30DEC26 110.00 P 9.10 11.03 9.05 11.03 +1.00 42 8 13,039 -1
30DEC26 112.50 P 0.00 0.00 0.00 12.57 +0.93 41 1 7,984 +1
30DEC26 115.00 P 11.86 14.60 11.86 14.60 +1.19 42 5 15,131 -4
30DEC26 117.50 P 0.00 0.00 0.00 16.72 +1.43 44 0 8,026 0
30DEC26 120.00 P 17.30 17.30 17.30 17.66 -0.06 36 2 19,972 0
30DEC26 122.50 P 0.00 0.00 0.00 19.76 +0.51 36 0 8,498 0
30DEC26 125.00 P 22.40 22.40 22.40 22.77 +1.01 43 60 15,076 +60
30DEC26 127.50 P 23.00 23.00 23.00 24.34 +1.21 37 1 8,697 -1
30DEC26 130.00 P 0.00 0.00 0.00 26.83 +1.37 40 0 18,816 0
30DEC26 132.50 P 0.00 0.00 0.00 28.91 +0.69 35 0 5,620 0
30DEC26 135.00 P 32.00 32.00 32.00 32.00 +1.34 46 4 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 34.95 +1.93 54 0 2,631 0
30DEC26 140.00 P 0.00 0.00 0.00 36.39 +0.75 41 0 3,289 0
30DEC26 142.50 P 0.00 0.00 0.00 39.13 +0.67 48 0 1,300 0
30DEC26 145.00 P 40.15 40.15 40.15 41.31 +1.00 41 1 8,476 0
30DEC26 147.50 P 42.00 42.00 42.00 43.80 +1.12 0 2 1,040 -2
30DEC26 150.00 P 0.00 0.00 0.00 46.44 +1.18 49 0 4,261 0
30DEC26 152.50 P 0.00 0.00 0.00 48.80 +1.20 0 0 576 0
30DEC26 155.00 P 0.00 0.00 0.00 51.84 +1.22 61 0 2,166 -587
30DEC26 157.50 P 0.00 0.00 0.00 53.80 +1.05 0 0 121 -154
30DEC26 160.00 P 56.25 56.25 56.25 56.30 +0.98 0 4 2,106 0
30DEC26 162.50 P 0.00 0.00 0.00 59.74 +1.99 73 0 545 0
30DEC26 165.00 P 0.00 0.00 0.00 61.91 +1.65 69 0 1,156 0
30DEC26 167.50 P 0.00 0.00 0.00 64.14 +1.39 66 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 67.27 +1.91 78 0 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 68.80 +0.98 0 0 40 0
30DEC26 175.00 P 0.00 0.00 0.00 71.30 +1.05 0 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 73.80 +1.05 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 76.30 +1.05 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.80 +1.05 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.30 +1.05 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.80 +1.06 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 86.30 +1.05 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 88.80 +1.06 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 91.30 +1.06 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.80 +1.06 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 96.30 +1.06 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 101.30 +1.06 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 106.30 +1.20 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 111.30 +1.20 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 116.30 +1.20 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 121.30 +1.07 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 126.30 +1.20 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 131.30 +1.00 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 136.30 +1.20 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 141.30 +1.07 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 146.30 +1.20 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 151.30 +1.20 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 156.30 +1.07 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 161.30 +1.20 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 166.30 +1.07 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 171.30 +1.20 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 176.30 +1.20 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 181.30 +1.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 186.30 +1.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 191.30 +1.06 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 196.30 +1.20 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 58 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
28JAN27 62.50 P 0.00 0.00 0.00 0.04 0.00 40 0 20 0
28JAN27 65.00 P 0.00 0.00 0.00 0.07 0.00 40 0 131 0
28JAN27 67.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 238 0
28JAN27 70.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 165 0
28JAN27 72.50 P 0.00 0.00 0.00 0.31 +0.04 40 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.46 +0.06 40 0 7 0
28JAN27 77.50 P 0.00 0.00 0.00 0.66 +0.06 40 0 270 0
28JAN27 80.00 P 0.00 0.00 0.00 0.94 +0.09 40 0 1,323 0
28JAN27 82.50 P 1.19 1.44 1.19 1.30 +0.12 40 130 1,157 -60
28JAN27 85.00 P 1.77 1.77 1.77 1.74 +0.17 40 2 995 0
28JAN27 87.50 P 2.08 2.30 2.08 2.25 +0.17 40 3 857 0
28JAN27 90.00 P 2.65 2.75 2.65 2.92 +0.27 40 6 1,321 0
28JAN27 92.50 P 3.63 3.63 3.63 3.66 +0.38 40 25 1,519 -25
28JAN27 95.00 P 4.06 4.48 4.06 4.48 +0.45 40 15 4,007 +15
28JAN27 97.50 P 4.40 5.30 4.40 5.40 +0.50 40 2 1,274 -1
28JAN27 100.00 P 5.20 6.45 5.20 6.46 +0.56 40 236 3,852 -15
28JAN27 102.50 P 0.00 0.00 0.00 7.65 +0.63 40 0 3,486 0
28JAN27 105.00 P 7.56 8.77 7.56 8.98 +0.71 40 40 3,875 +8
28JAN27 107.50 P 0.00 0.00 0.00 10.43 +0.78 40 0 982 0
28JAN27 110.00 P 10.20 10.99 10.20 12.10 +0.95 41 2 4,925 0
28JAN27 112.50 P 0.00 0.00 0.00 13.59 +0.92 40 0 545 0
28JAN27 115.00 P 0.00 0.00 0.00 15.34 +1.00 40 0 72 0
28JAN27 117.50 P 0.00 0.00 0.00 17.38 +1.08 41 0 40 0
28JAN27 120.00 P 0.00 0.00 0.00 18.51 +0.79 37 0 80 0
28JAN27 122.50 P 20.00 20.00 20.00 20.90 +0.71 39 1 10 +1
28JAN27 125.00 P 0.00 0.00 0.00 22.97 +1.21 39 0 14 0
28JAN27 127.50 P 0.00 0.00 0.00 25.13 +0.67 39 0 2 0
28JAN27 130.00 P 0.00 0.00 0.00 27.24 +0.64 38 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 29.16 +0.94 35 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 32.00 +1.11 40 0 51 0
28JAN27 137.50 P 0.00 0.00 0.00 34.95 +1.70 47 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 36.61 +0.84 40 0 30 0
28JAN27 142.50 P 0.00 0.00 0.00 39.13 +0.67 42 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 41.41 +0.95 40 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 43.86 +1.03 40 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 46.44 +1.18 44 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 48.80 +1.10 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 51.84 +1.22 53 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 53.80 +1.05 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 56.30 +0.98 0 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 59.74 +1.99 63 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 61.91 +1.65 60 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 64.14 +1.39 58 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 67.27 +1.91 68 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 68.80 +0.98 0 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 71.30 +1.05 0 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 73.80 +1.05 0 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 76.30 +1.05 0 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 78.80 +1.05 0 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 81.30 +1.05 0 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 0.00 41 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 204 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 201 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 174 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 3,128 0
30MAR27 62.50 P 0.00 0.00 0.00 0.23 +0.03 41 0 1,119 0
30MAR27 65.00 P 0.58 0.58 0.58 0.34 +0.04 41 45 869 +45
30MAR27 67.50 P 0.00 0.00 0.00 0.48 +0.05 41 0 1,076 0
30MAR27 70.00 P 0.00 0.00 0.00 0.68 +0.06 41 0 942 0
30MAR27 72.50 P 0.00 0.00 0.00 0.93 +0.09 41 0 4,464 0
30MAR27 75.00 P 0.00 0.00 0.00 1.21 +0.09 41 0 1,292 0
30MAR27 77.50 P 0.00 0.00 0.00 1.61 +0.13 41 0 2,757 0
30MAR27 80.00 P 2.13 2.13 2.13 2.05 +0.18 41 3 13,111 0
30MAR27 82.50 P 0.00 0.00 0.00 2.58 +0.18 41 1 2,740 +1
30MAR27 85.00 P 3.00 3.00 3.00 3.20 +0.24 41 1 5,244 0
30MAR27 87.50 P 0.00 0.00 0.00 3.89 +0.27 41 0 3,652 0
30MAR27 90.00 P 4.31 4.65 4.31 4.65 +0.31 41 72 15,503 -29
30MAR27 92.50 P 4.63 5.47 4.63 5.47 +0.34 41 31 3,829 +1
30MAR27 95.00 P 6.07 6.07 6.07 6.44 +0.45 40 1,003 13,249 +998
30MAR27 97.50 P 0.00 0.00 0.00 7.46 +0.59 40 0 9,713 0
30MAR27 100.00 P 0.00 0.00 0.00 8.59 +0.62 40 0 25,030 0
30MAR27 102.50 P 9.07 9.75 9.07 9.82 +0.70 40 121 5,000 +121
30MAR27 105.00 P 10.80 10.80 10.80 11.15 +0.74 40 4 18,738 +4
30MAR27 107.50 P 0.00 0.00 0.00 12.58 +0.79 40 0 7,206 0
30MAR27 110.00 P 0.00 0.00 0.00 14.05 +0.75 40 0 11,325 0
30MAR27 112.50 P 0.00 0.00 0.00 15.71 +0.80 40 0 4,079 0
30MAR27 115.00 P 0.00 0.00 0.00 17.36 +0.88 40 0 13,465 0
30MAR27 117.50 P 0.00 0.00 0.00 19.18 +1.08 41 0 6,956 0
30MAR27 120.00 P 0.00 0.00 0.00 21.05 +1.13 41 2 11,370 0
30MAR27 122.50 P 0.00 0.00 0.00 23.12 +1.33 42 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 24.18 +0.28 38 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 26.25 +0.22 38 0 3,795 0
30MAR27 130.00 P 28.50 28.50 28.50 29.13 +1.88 42 1 9,991 -1
30MAR27 132.50 P 31.00 31.00 31.00 30.13 +1.00 36 1 364 0
30MAR27 135.00 P 33.50 33.50 33.50 33.50 +1.46 43 4 3,273 0
30MAR27 137.50 P 34.40 34.40 34.40 35.58 +1.37 42 1 476 +1
30MAR27 140.00 P 37.00 37.00 37.00 38.10 +1.80 44 6 1,710 -2
30MAR27 142.50 P 0.00 0.00 0.00 40.19 +1.24 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 42.22 +0.99 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 44.97 +1.71 45 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 46.44 +0.33 37 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 49.03 +0.87 40 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 51.84 +1.22 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 53.91 +1.02 40 0 6 0
30MAR27 160.00 P 53.90 53.90 53.90 56.35 +1.03 40 5 145 -5
30MAR27 162.50 P 0.00 0.00 0.00 59.74 +1.99 52 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 61.91 +1.65 50 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 64.14 +1.39 48 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 67.27 +1.91 56 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 68.80 +0.98 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.30 +0.94 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.80 +0.94 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 76.30 +0.94 0 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 78.80 +0.94 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 81.30 +0.95 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.80 +0.95 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 86.30 +1.05 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.80 +1.06 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 91.30 +1.06 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.80 +1.06 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 96.30 +1.06 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 101.30 +1.06 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.02 0.00 40 0 70 0
29JUN27 43.00 P 0.20 0.20 0.20 0.03 0.00 40 2 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 0.00 41 0 2 0
29JUN27 45.00 P 0.20 0.20 0.20 0.05 0.00 41 10 194 +10
29JUN27 46.00 P 0.00 0.00 0.00 0.06 0.00 41 0 54 0
29JUN27 47.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 383 0
29JUN27 52.50 P 0.00 0.00 0.00 0.20 +0.02 41 0 449 0
29JUN27 55.00 P 0.00 0.00 0.00 0.29 +0.02 41 0 468 0
29JUN27 57.50 P 0.00 0.00 0.00 0.42 +0.03 41 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.58 +0.05 41 0 306 0
29JUN27 62.50 P 1.06 1.06 1.06 0.79 +0.06 41 65 107 +40
29JUN27 65.00 P 0.00 0.00 0.00 1.05 +0.08 41 0 198 0
29JUN27 67.50 P 0.00 0.00 0.00 1.34 +0.08 41 0 1,324 0
29JUN27 70.00 P 0.00 0.00 0.00 1.73 +0.12 41 0 3,210 0
29JUN27 72.50 P 0.00 0.00 0.00 2.13 +0.12 41 0 795 0
29JUN27 75.00 P 0.00 0.00 0.00 2.66 +0.17 41 0 1,024 0
29JUN27 77.50 P 3.20 3.20 3.20 3.20 +0.17 41 1 1,060 0
29JUN27 80.00 P 0.00 0.00 0.00 3.88 +0.24 41 0 928 0
29JUN27 82.50 P 0.00 0.00 0.00 4.58 +0.24 41 0 743 0
29JUN27 85.00 P 4.75 4.96 4.75 5.34 +0.30 41 80 7,637 0
29JUN27 87.50 P 0.00 0.00 0.00 6.12 +0.32 41 0 3,502 0
29JUN27 90.00 P 6.60 6.75 6.60 7.01 +0.47 41 14 4,437 0
29JUN27 92.50 P 0.00 0.00 0.00 7.94 +0.50 40 0 2,472 0
29JUN27 95.00 P 0.00 0.00 0.00 8.96 +0.50 40 0 6,854 0
29JUN27 97.50 P 0.00 0.00 0.00 10.08 +0.53 40 0 2,594 0
29JUN27 100.00 P 11.00 11.00 11.00 11.21 +0.51 40 1 16,039 +1
29JUN27 102.50 P 0.00 0.00 0.00 12.55 +0.60 40 0 2,430 0
29JUN27 105.00 P 0.00 0.00 0.00 13.84 +0.63 40 0 6,001 0
29JUN27 107.50 P 14.85 14.85 14.85 15.30 +0.71 40 1 1,282 +1
29JUN27 110.00 P 0.00 0.00 0.00 16.82 +0.76 40 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 18.39 +0.79 40 0 2,218 0
29JUN27 115.00 P 0.00 0.00 0.00 20.14 +1.01 40 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 21.60 +0.68 40 0 4,034 0
29JUN27 120.00 P 0.00 0.00 0.00 23.06 +0.21 39 0 2,346 0
29JUN27 122.50 P 24.00 24.00 24.00 25.06 +0.46 39 1 499 0
29JUN27 125.00 P 0.00 0.00 0.00 26.56 +0.06 38 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 28.45 +0.14 38 0 560 0
29JUN27 130.00 P 31.41 31.41 31.41 31.41 +1.24 41 1 533 -1
29JUN27 132.50 P 0.00 0.00 0.00 32.35 +0.22 38 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 34.83 +0.63 40 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 36.42 +0.25 38 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 38.97 +0.74 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 40.89 +0.54 39 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 43.27 +0.79 40 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 45.42 +0.78 39 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 47.62 +0.79 39 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 50.06 +0.81 40 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 52.03 +0.53 38 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 54.31 +0.29 38 0 197 0
29JUN27 160.00 P 54.60 57.20 54.60 57.36 +1.16 43 59 152 -6
29JUN27 162.50 P 0.00 0.00 0.00 59.74 +1.11 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.91 +0.95 42 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 64.14 +0.82 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.27 +1.57 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.94 +0.83 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.38 +0.88 41 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 73.84 +0.91 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.31 +0.93 41 0 4 0
29JUN27 182.50 P 0.00 0.00 0.00 78.80 +0.94 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.30 +0.94 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.80 +0.94 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 86.30 +0.94 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.80 +0.94 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 91.30 +1.06 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.80 +1.06 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.30 +1.06 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 101.30 +1.06 0 0 0 0
29SEP27 42.00 P 0.35 0.35 0.35 0.10 +0.01 41 1 189 +1
29SEP27 43.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 56 0
29SEP27 45.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 173 0
29SEP27 46.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.31 +0.03 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.35 +0.03 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.49 +0.03 41 0 0 0
29SEP27 55.00 P 1.10 1.10 1.10 0.67 +0.05 41 65 320 +65
29SEP27 57.50 P 0.00 0.00 0.00 0.89 +0.06 41 0 165 0
29SEP27 60.00 P 0.00 0.00 0.00 1.16 +0.08 41 0 121 0
29SEP27 62.50 P 0.00 0.00 0.00 1.46 +0.08 41 0 46 0
29SEP27 65.00 P 2.04 2.04 2.04 1.85 +0.12 41 1 44 +1
29SEP27 67.50 P 0.00 0.00 0.00 2.27 +0.12 41 0 43 0
29SEP27 70.00 P 0.00 0.00 0.00 2.77 +0.16 41 0 2,118 0
29SEP27 72.50 P 3.49 3.49 3.49 3.33 +0.17 41 8 520 +8
29SEP27 75.00 P 0.00 0.00 0.00 3.93 +0.21 41 0 975 0
29SEP27 77.50 P 0.00 0.00 0.00 4.65 +0.26 41 0 43 0
29SEP27 80.00 P 0.00 0.00 0.00 5.34 +0.20 41 0 1,207 0
29SEP27 82.50 P 0.00 0.00 0.00 6.08 +0.20 41 0 316 0
29SEP27 85.00 P 0.00 0.00 0.00 6.90 +0.28 41 1 3,486 0
29SEP27 87.50 P 0.00 0.00 0.00 7.78 +0.32 41 0 778 0
29SEP27 90.00 P 8.03 8.24 8.03 8.83 +0.47 41 658 7,149 +650
29SEP27 92.50 P 0.00 0.00 0.00 9.83 +0.53 41 0 1,674 0
29SEP27 95.00 P 10.02 10.55 10.02 10.91 +0.56 40 10 995 +8
29SEP27 97.50 P 11.57 12.00 11.54 12.05 +0.53 40 121 1,421 +121
29SEP27 100.00 P 0.00 0.00 0.00 13.27 +0.53 40 0 4,281 0
29SEP27 102.50 P 0.00 0.00 0.00 14.55 +0.54 40 0 967 0
29SEP27 105.00 P 0.00 0.00 0.00 15.94 +0.64 40 0 840 0
29SEP27 107.50 P 0.00 0.00 0.00 17.31 +0.60 40 0 950 0
29SEP27 110.00 P 17.54 17.54 17.40 18.86 +0.66 40 8 605 -8
29SEP27 112.50 P 0.00 0.00 0.00 20.44 +0.75 40 0 527 0
29SEP27 115.00 P 0.00 0.00 0.00 22.06 +0.83 40 0 1,654 0
29SEP27 117.50 P 0.00 0.00 0.00 23.87 +0.98 40 0 149 0
29SEP27 120.00 P 0.00 0.00 0.00 25.34 +1.00 40 0 176 0
29SEP27 122.50 P 0.00 0.00 0.00 26.73 +0.17 39 0 271 0
29SEP27 125.00 P 0.00 0.00 0.00 28.80 +0.43 39 0 469 0
29SEP27 127.50 P 0.00 0.00 0.00 30.33 +0.11 39 0 984 0
29SEP27 130.00 P 0.00 0.00 0.00 32.43 +0.33 39 0 525 0
29SEP27 132.50 P 0.00 0.00 0.00 34.31 +0.29 39 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 36.32 +0.43 39 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 38.31 +0.45 39 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 40.34 +0.46 39 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 42.33 +0.50 39 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 44.65 +0.63 40 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 46.78 +0.72 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.92 +0.66 40 0 7 0
29SEP27 152.50 P 0.00 0.00 0.00 51.07 +0.74 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.24 +0.68 40 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 55.38 +0.71 39 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.61 +0.63 39 0 9 0
29SEP27 162.50 P 0.00 0.00 0.00 59.74 +0.62 38 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.91 +0.53 37 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.43 +0.78 39 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 67.27 +1.05 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.08 +0.55 38 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.42 +0.55 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.84 +0.81 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.62 +1.14 41 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 79.04 +1.12 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.46 +1.10 41 0 3 0
29SEP27 187.50 P 0.00 0.00 0.00 83.90 +1.04 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 86.35 +0.99 41 0 3 0
TOTAL PUT 19,990 995,993 +3,874
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$ 7.025
29OCT26 4.90 C 0.00 0.00 0.00 2.13 - 96 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 2.03 -0.09 90 0 9 0
29OCT26 5.25 C 0.00 0.00 0.00 1.78 -0.08 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.53 -0.08 65 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.28 -0.07 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.03 -0.08 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.79 -0.07 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.55 -0.06 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.34 -0.07 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 16 0
29OCT26 7.25 C 0.08 0.08 0.08 0.09 -0.03 42 28 159 +28
29OCT26 7.50 C 0.03 0.04 0.03 0.03 -0.02 40 101 244 +96
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 101 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 633 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 732 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 510 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 149 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 115 0 197 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 127 0 236 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 151 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 162 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.13 - 0 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.79 -0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.55 -0.08 39 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.32 -0.07 42 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.10 -0.08 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.89 -0.08 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.72 -0.05 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.56 -0.04 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.41 -0.05 43 0 125 0
27NOV26 7.25 C 0.30 0.30 0.30 0.30 -0.03 43 2 107 0
27NOV26 7.50 C 0.00 0.00 0.00 0.22 -0.02 44 0 98 0
27NOV26 7.75 C 0.00 0.00 0.00 0.15 -0.02 43 0 149 0
27NOV26 8.00 C 0.10 0.10 0.10 0.10 -0.02 43 50 177 +50
27NOV26 8.25 C 0.07 0.08 0.07 0.07 -0.01 44 68 274 +68
27NOV26 8.50 C 0.05 0.05 0.05 0.05 -0.01 45 16 422 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 468 0
27NOV26 9.00 C 0.03 0.03 0.03 0.02 -0.01 44 8 214 -8
27NOV26 9.25 C 0.02 0.02 0.02 0.01 -0.01 43 2 137 +2
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 96 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 174 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC26 4.90 C 0.00 0.00 0.00 2.17 - 45 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.07 -0.08 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 -0.07 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 -0.07 45 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.07 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.05 44 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 -0.04 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.06 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.04 43 0 152 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.03 43 0 291 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.03 42 0 49 0
30DEC26 7.75 C 0.28 0.28 0.27 0.28 -0.02 43 27 105 +20
30DEC26 8.00 C 0.22 0.22 0.21 0.22 -0.01 43 29 462 +29
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.02 43 0 31 0
30DEC26 8.50 C 0.15 0.15 0.15 0.13 -0.01 43 5 248 -5
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.01 43 0 334 0
30DEC26 9.00 C 0.08 0.08 0.08 0.08 0.00 44 60 230 +20
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 44 0 126 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 82 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 55 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 26 0
28JAN27 4.90 C 0.00 0.00 0.00 2.20 - 44 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 2.11 -0.07 44 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.89 -0.09 45 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.68 -0.06 45 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.48 -0.07 45 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.29 -0.06 45 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.10 -0.07 43 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.94 -0.06 43 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.80 -0.05 43 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.67 -0.05 43 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.56 -0.04 43 0 30 0
28JAN27 7.50 C 0.00 0.00 0.00 0.46 -0.04 42 0 105 0
28JAN27 7.75 C 0.39 0.39 0.39 0.39 -0.02 43 14 29 +14
28JAN27 8.00 C 0.00 0.00 0.00 0.31 -0.03 43 0 31 0
28JAN27 8.25 C 0.00 0.00 0.00 0.26 -0.02 43 0 1 0
28JAN27 8.50 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 1 0
28JAN27 9.25 C 0.00 0.00 0.00 0.11 -0.01 43 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.07 -0.01 43 0 39 0
28JAN27 10.00 C 0.07 0.07 0.07 0.06 0.00 44 1 16 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 - 47 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.08 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 -0.07 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 -0.07 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 -0.06 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.45 -0.06 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 -0.07 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 -0.06 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 -0.05 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.88 -0.05 44 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.77 -0.04 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 -0.04 44 0 61 0
30MAR27 7.75 C 0.00 0.00 0.00 0.58 -0.04 44 0 45 0
30MAR27 8.00 C 0.52 0.52 0.52 0.50 -0.04 44 15 105 +15
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.03 44 0 60 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.03 44 0 187 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.03 44 0 114 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 189 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 -0.01 45 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 -0.01 44 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 -0.01 44 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1,002 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 44 0 155 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 57 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 60 0 17 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 - 48 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.36 -0.07 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.18 -0.05 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.00 -0.06 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.83 -0.06 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.67 -0.06 46 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 1.51 -0.07 45 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.38 -0.05 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.25 -0.05 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.13 -0.05 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.03 -0.04 45 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 0.97 -0.03 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.87 -0.04 46 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 0.78 -0.04 46 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 0.71 -0.01 46 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.63 -0.02 46 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.58 -0.01 46 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.52 -0.02 46 0 26 0
29JUN27 9.25 C 0.00 0.00 0.00 0.48 -0.01 47 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.43 -0.02 46 0 70 0
29JUN27 9.75 C 0.00 0.00 0.00 0.40 0.00 47 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.36 -0.01 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 0.00 47 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.24 0.00 47 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.20 0.00 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 0.00 47 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.11 0.00 47 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.09 0.00 47 0 45 0
29JUN27 14.00 C 0.08 0.08 0.08 0.07 0.00 47 4 105 0
29JUN27 14.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 0.00 47 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 0.00 47 0 137 0
29SEP27 4.90 C 0.00 0.00 0.00 2.50 - 51 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 2.42 -0.07 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.24 -0.07 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.08 -0.06 50 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.92 -0.05 49 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.77 -0.06 49 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.63 -0.05 49 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.49 -0.06 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.38 -0.04 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.26 -0.06 48 0 30 0
29SEP27 7.25 C 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.07 -0.04 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.99 -0.03 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.91 -0.04 48 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.84 -0.03 48 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.78 -0.02 48 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 0.71 -0.03 48 0 66 0
29SEP27 9.00 C 0.00 0.00 0.00 0.63 -0.04 47 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.59 -0.03 47 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.55 -0.02 48 0 90 0
29SEP27 9.75 C 0.00 0.00 0.00 0.50 -0.02 48 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.46 -0.02 47 0 170 0
29SEP27 10.50 C 0.00 0.00 0.00 0.40 -0.01 48 0 27 0
29SEP27 11.00 C 0.00 0.00 0.00 0.34 -0.01 48 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.28 -0.01 47 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 12 0
TOTAL CALL 430 22,009 +329
29OCT26 4.90 P 0.00 0.00 0.00 0.01 - 124 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 46 0 172 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 0.00 46 0 663 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 287 0
29OCT26 7.25 P 0.00 0.00 0.00 0.31 +0.02 42 0 597 0
29OCT26 7.50 P 0.51 0.51 0.51 0.51 +0.05 43 12 823 0
29OCT26 7.75 P 0.00 0.00 0.00 0.73 +0.05 39 0 491 0
29OCT26 8.00 P 0.93 0.93 0.93 0.99 +0.06 58 5 500 0
29OCT26 8.25 P 0.00 0.00 0.00 1.24 +0.06 68 0 582 -62
29OCT26 8.50 P 0.00 0.00 0.00 1.49 +0.06 78 0 317 -177
29OCT26 8.75 P 0.00 0.00 0.00 1.74 +0.06 87 0 53 0
29OCT26 9.00 P 0.00 0.00 0.00 1.99 +0.06 96 0 33 0
29OCT26 9.25 P 0.00 0.00 0.00 2.24 +0.06 104 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.49 +0.06 113 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.74 +0.06 120 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.99 +0.06 127 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.48 +0.05 125 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.99 +0.06 155 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.48 +0.05 149 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.99 +0.06 179 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.49 +0.06 190 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 - 58 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 0.00 47 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 44 0 31 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 0.00 44 0 9 0
27NOV26 6.25 P 0.00 0.00 0.00 0.10 0.00 43 0 136 0
27NOV26 6.50 P 0.16 0.17 0.16 0.17 +0.01 44 96 358 +90
27NOV26 6.75 P 0.25 0.27 0.25 0.26 +0.02 44 15 172 -14
27NOV26 7.00 P 0.37 0.38 0.37 0.37 +0.03 44 16 412 +8
27NOV26 7.25 P 0.00 0.00 0.00 0.51 +0.03 44 0 275 0
27NOV26 7.50 P 0.00 0.00 0.00 0.67 +0.04 43 0 438 0
27NOV26 7.75 P 0.00 0.00 0.00 0.86 +0.06 44 0 444 0
27NOV26 8.00 P 0.00 0.00 0.00 1.06 +0.04 44 0 3,249 0
27NOV26 8.25 P 0.00 0.00 0.00 1.29 +0.05 46 0 482 0
27NOV26 8.50 P 0.00 0.00 0.00 1.52 +0.07 48 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.75 +0.05 48 0 300 0
27NOV26 9.00 P 0.00 0.00 0.00 2.00 +0.07 52 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 2.24 +0.06 53 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 2.49 +0.06 57 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.74 +0.06 60 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.99 +0.06 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.49 +0.06 71 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.99 +0.06 78 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.49 +0.06 84 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.99 +0.06 90 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.49 +0.06 96 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 45 0 67 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 43 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 44 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 43 0
30DEC26 6.25 P 0.21 0.21 0.21 0.20 +0.01 43 1 84 +1
30DEC26 6.50 P 0.27 0.29 0.27 0.28 +0.01 43 95 164 +95
30DEC26 6.75 P 0.36 0.36 0.36 0.38 +0.02 43 13 325 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.03 43 0 245 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.04 43 0 214 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.04 42 0 267 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.02 40 0 306 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.03 42 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.06 45 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 +0.06 45 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 +0.05 45 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.06 46 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.08 47 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 +0.07 47 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 +0.06 47 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 +0.06 50 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.49 +0.06 55 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 3.99 +0.06 60 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 +0.06 65 0 0 -24
30DEC26 12.00 P 0.00 0.00 0.00 4.99 +0.06 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.49 +0.06 74 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.98 +0.05 73 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.48 +0.05 76 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.98 +0.05 80 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.48 +0.05 84 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.98 +0.05 87 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.48 +0.05 90 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.98 +0.05 93 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.48 +0.05 96 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.98 +0.05 99 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.48 +0.05 102 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.98 +0.05 105 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.48 +0.05 107 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.98 +0.05 110 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.48 +0.05 112 0 0 0
28JAN27 4.90 P 0.04 0.05 0.04 0.03 - 43 3 3 -
28JAN27 5.00 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
28JAN27 5.25 P 0.00 0.00 0.00 0.06 0.00 43 0 107 0
28JAN27 5.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 2 0
28JAN27 5.75 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
28JAN27 6.25 P 0.29 0.29 0.29 0.28 +0.01 44 6 51 +6
28JAN27 6.50 P 0.00 0.00 0.00 0.37 +0.02 44 0 61 0
28JAN27 6.75 P 0.00 0.00 0.00 0.48 +0.03 44 0 48 0
28JAN27 7.00 P 0.00 0.00 0.00 0.59 +0.02 43 0 35 0
28JAN27 7.25 P 0.00 0.00 0.00 0.73 +0.03 43 0 12 0
28JAN27 7.50 P 0.00 0.00 0.00 0.88 +0.03 43 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 1.06 +0.03 44 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.25 +0.05 44 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.44 +0.04 44 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.65 +0.05 45 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.86 +0.06 45 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.08 +0.06 46 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.30 +0.06 45 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.53 +0.07 46 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.77 +0.08 47 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.00 +0.06 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 - 45 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.10 0.00 44 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 44 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 +0.01 44 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 +0.01 45 0 24 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 +0.02 45 0 39 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 +0.03 44 0 117 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 +0.03 44 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.03 44 0 131 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 +0.03 44 0 43 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 +0.04 44 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 +0.05 45 0 133 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 +0.04 45 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.05 45 0 132 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 +0.06 45 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.05 45 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 2.19 +0.06 46 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 +0.06 46 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.07 46 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.06 46 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.06 +0.06 46 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.52 +0.06 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 4.00 +0.07 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.49 +0.06 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.99 +0.06 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.49 +0.06 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.98 +0.05 54 0 0 -100
30MAR27 13.50 P 0.00 0.00 0.00 6.48 +0.05 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.98 +0.05 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.48 +0.05 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.98 +0.05 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.48 +0.05 67 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.98 +0.05 69 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.48 +0.05 72 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.98 +0.05 74 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.48 +0.05 76 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.98 +0.05 78 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.48 +0.05 80 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.99 +0.06 85 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 - 47 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 58 0
29JUN27 5.25 P 0.00 0.00 0.00 0.29 +0.02 47 0 65 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 +0.01 47 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.45 +0.02 47 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.54 +0.02 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 +0.02 47 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.02 47 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.88 +0.03 47 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 +0.07 48 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 1.18 +0.06 48 0 127 0
29JUN27 7.50 P 0.00 0.00 0.00 1.33 +0.06 48 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.49 +0.04 48 0 407 0
29JUN27 8.00 P 0.00 0.00 0.00 1.62 +0.01 47 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.80 +0.04 47 0 121 0
29JUN27 8.50 P 0.00 0.00 0.00 1.98 +0.04 47 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 2.17 +0.05 47 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 2.36 +0.04 47 0 142 0
29JUN27 9.25 P 0.00 0.00 0.00 2.56 +0.05 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.77 +0.05 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.97 +0.05 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 3.19 +0.06 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.63 +0.06 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.08 +0.07 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.55 +0.07 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 5.01 +0.07 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.50 +0.06 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.99 +0.06 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.49 +0.06 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.99 +0.06 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.49 +0.06 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.99 +0.06 58 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.49 +0.06 60 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.99 +0.06 63 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.35 - 48 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.38 +0.01 48 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.47 +0.01 48 0 55 0
29SEP27 5.50 P 0.00 0.00 0.00 0.56 +0.01 48 0 35 0
29SEP27 5.75 P 0.00 0.00 0.00 0.66 +0.01 48 0 17 0
29SEP27 6.00 P 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.88 +0.02 47 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 1.00 +0.02 47 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 1.13 +0.02 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.27 +0.03 47 0 96 0
29SEP27 7.25 P 0.00 0.00 0.00 1.42 +0.03 47 0 65 0
29SEP27 7.50 P 0.00 0.00 0.00 1.57 +0.03 46 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.70 0.00 45 0 50 0
29SEP27 8.00 P 0.00 0.00 0.00 1.88 +0.01 45 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 2.08 +0.04 46 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 2.26 +0.04 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.45 +0.05 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.64 +0.05 46 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.84 +0.05 46 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 3.03 +0.04 46 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 3.24 +0.06 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.44 +0.05 46 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.86 +0.06 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.29 +0.06 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.72 +0.05 45 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.17 +0.06 44 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.61 +0.06 43 0 0 0
TOTAL PUT 262 20,588 -177
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 2.935
29OCT26 1.95 C 0.00 0.00 0.00 1.00 -0.11 171 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.94 -0.12 127 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.84 -0.12 113 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.74 -0.12 99 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.65 -0.11 112 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.55 -0.11 96 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.45 -0.11 80 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.35 -0.11 65 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.25 -0.11 49 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 -0.10 42 0 315 0
29OCT26 2.90 C 0.00 0.00 0.00 0.08 -0.09 34 0 431 0
29OCT26 3.00 C 0.03 0.03 0.03 0.04 -0.06 38 15 590 -15
29OCT26 3.10 C 0.04 0.04 0.02 0.02 -0.03 42 15 487 -10
29OCT26 3.20 C 0.02 0.02 0.02 0.01 -0.02 45 10 754 +10
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 127 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 134 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 1.01 -0.10 85 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.96 -0.10 81 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.86 -0.11 72 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.77 -0.10 71 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.67 -0.10 63 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.57 -0.11 54 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.48 -0.10 51 0 250 0
27NOV26 2.60 C 0.00 0.00 0.00 0.39 -0.10 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.32 -0.09 47 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.24 -0.08 43 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.18 -0.06 42 0 658 0
27NOV26 3.00 C 0.14 0.14 0.13 0.13 -0.06 41 60 808 +10
27NOV26 3.10 C 0.00 0.00 0.00 0.09 -0.05 40 0 605 0
27NOV26 3.20 C 0.00 0.00 0.00 0.07 -0.04 43 0 175 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 -0.03 43 0 350 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 -0.02 46 0 1,090 0
27NOV26 3.50 C 0.03 0.03 0.03 0.03 -0.01 47 10 1,120 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 46 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 44 0 886 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 1.01 -0.11 58 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.96 -0.12 54 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 -0.10 61 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 -0.10 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.11 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.59 -0.11 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 -0.10 45 0 10 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 -0.10 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 -0.08 43 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 -0.09 38 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 -0.08 39 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 -0.06 39 0 299 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.05 39 0 586 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.04 40 0 589 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.03 41 0 521 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 282 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.02 41 0 201 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.02 41 0 979 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.02 40 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28JAN27 1.95 C 0.00 0.00 0.00 1.03 -0.10 58 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.98 -0.11 55 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.88 -0.11 49 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.80 -0.10 51 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.71 -0.10 48 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.62 -0.10 45 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.54 -0.10 44 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.47 -0.08 44 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.40 -0.08 42 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.32 -0.08 39 0 136 0
28JAN27 2.90 C 0.00 0.00 0.00 0.28 -0.06 41 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 20 0
28JAN27 3.10 C 0.00 0.00 0.00 0.18 -0.06 38 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.13 -0.04 41 0 454 0
28JAN27 3.40 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 15 0
28JAN27 3.60 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.04 -0.02 40 0 110 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30MAR27 1.95 C 1.13 1.13 1.13 1.06 -0.10 53 10 10 +10
30MAR27 2.00 C 0.00 0.00 0.00 1.01 -0.10 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 -0.10 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 -0.10 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.75 -0.10 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.67 -0.10 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.59 -0.10 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 -0.07 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 -0.08 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 -0.09 37 0 60 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 -0.06 40 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 -0.06 40 0 50 0
30MAR27 3.20 C 0.22 0.22 0.22 0.22 -0.05 39 80 125 +80
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.05 39 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.04 40 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.04 40 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.02 40 0 360 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.03 39 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.02 40 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.02 39 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.02 36 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.10 -0.10 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.05 -0.11 46 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.97 -0.10 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.89 -0.10 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.81 -0.10 43 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 -0.10 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.67 -0.09 42 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.61 -0.09 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.55 -0.08 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.50 -0.07 42 0 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 -0.07 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 -0.07 41 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 -0.07 40 0 186 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 -0.05 41 0 220 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.06 40 0 1,230 0
29JUN27 3.40 C 0.28 0.28 0.28 0.25 -0.05 40 30 430 -30
29JUN27 3.50 C 0.00 0.00 0.00 0.23 -0.05 41 0 120 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 -0.05 40 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.04 40 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.04 40 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.02 41 0 22 0
29SEP27 1.95 C 0.00 0.00 0.00 1.12 -0.09 45 0 80 0
29SEP27 2.00 C 0.00 0.00 0.00 1.09 -0.09 47 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.01 -0.08 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.92 -0.10 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.85 -0.10 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.79 -0.08 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.72 -0.08 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.65 -0.09 40 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.60 -0.08 40 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.54 -0.08 39 0 2 0
29SEP27 2.90 C 0.00 0.00 0.00 0.49 -0.08 39 0 91 0
29SEP27 3.00 C 0.00 0.00 0.00 0.45 -0.07 39 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.42 -0.06 40 0 121 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 -0.06 40 0 391 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 -0.05 40 0 30 0
29SEP27 3.40 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.28 -0.06 39 0 7,000 0
29SEP27 3.60 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.22 -0.05 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.20 -0.05 40 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 10 0
29SEP27 4.10 C 0.00 0.00 0.00 0.17 -0.04 41 0 60 0
TOTAL CALL 230 36,510 +55
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 480 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 671 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 454 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 +0.01 39 0 3,084 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.03 38 0 191 0
29OCT26 3.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 570 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 +0.07 29 0 207 0
29OCT26 3.20 P 0.00 0.00 0.00 0.27 +0.09 40 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.37 +0.11 51 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.47 +0.12 61 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.57 +0.12 70 0 0 -3
29OCT26 3.60 P 0.00 0.00 0.00 0.67 +0.12 79 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.77 +0.12 88 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.87 +0.12 96 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.97 +0.12 103 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.07 +0.12 111 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.17 +0.12 118 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.27 +0.12 125 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.37 +0.12 132 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.47 +0.12 138 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 897 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 720 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 723 0
27NOV26 2.40 P 0.02 0.02 0.02 0.02 +0.01 50 48 793 +48
27NOV26 2.50 P 0.03 0.03 0.03 0.03 +0.01 47 150 1,061 +150
27NOV26 2.60 P 0.00 0.00 0.00 0.04 +0.01 44 0 264 0
27NOV26 2.70 P 0.06 0.06 0.06 0.07 +0.03 45 103 426 0
27NOV26 2.80 P 0.09 0.09 0.09 0.10 +0.04 44 89 742 0
27NOV26 2.90 P 0.10 0.13 0.10 0.14 +0.04 43 570 627 -10
27NOV26 3.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.26 +0.07 44 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.33 +0.08 44 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.39 +0.07 37 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.48 +0.08 38 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.57 +0.09 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.67 +0.10 41 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.77 +0.11 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.87 +0.11 49 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.97 +0.12 53 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.07 +0.12 56 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.17 +0.12 60 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.27 +0.12 63 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.37 +0.12 67 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.47 +0.12 70 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 +0.01 42 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 +0.01 41 0 23 0
30DEC26 2.50 P 0.05 0.05 0.05 0.05 +0.02 42 15 75 +15
30DEC26 2.60 P 0.08 0.08 0.08 0.07 +0.02 41 6 257 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.03 40 0 2,173 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.04 41 0 497 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.04 40 0 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.06 41 0 434 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 +0.07 41 0 993 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.05 37 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 +0.07 38 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 +0.07 38 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 +0.08 40 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.69 +0.09 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 +0.09 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 +0.10 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.97 +0.10 41 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 +0.10 44 0 85 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 +0.11 47 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 +0.12 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 +0.12 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.47 +0.12 54 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28JAN27 2.10 P 0.02 0.02 0.02 0.01 0.00 39 70 122 +70
28JAN27 2.20 P 0.00 0.00 0.00 0.02 +0.01 40 0 37 0
28JAN27 2.30 P 0.00 0.00 0.00 0.04 +0.02 43 0 3 0
28JAN27 2.40 P 0.00 0.00 0.00 0.05 +0.02 41 0 20 0
28JAN27 2.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.16 +0.03 38 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.21 +0.04 39 0 28 0
28JAN27 3.00 P 0.00 0.00 0.00 0.27 +0.06 40 0 60 0
28JAN27 3.10 P 0.00 0.00 0.00 0.33 +0.07 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.46 +0.07 39 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.54 +0.08 39 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.62 +0.07 39 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.70 +0.08 38 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.79 +0.08 38 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.89 +0.09 42 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.98 +0.09 41 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 +0.01 40 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 +0.02 42 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 +0.02 41 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 320 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 +0.02 39 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.03 39 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.04 39 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 +0.05 39 0 2,110 0
30MAR27 3.00 P 0.28 0.31 0.28 0.32 +0.05 39 250 350 +225
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.05 38 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.05 37 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 +0.06 39 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.58 +0.06 38 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 +0.07 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 +0.07 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 +0.07 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.91 +0.08 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.00 +0.08 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.09 +0.08 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.18 +0.09 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.27 +0.08 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.37 +0.09 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.47 +0.10 40 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 +0.01 40 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 +0.01 40 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 +0.02 41 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.14 +0.02 41 0 270 0
29JUN27 2.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 +0.02 39 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.02 39 0 65 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.03 39 0 60 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 +0.03 38 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.04 38 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.05 38 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.05 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 +0.05 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 +0.06 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.88 +0.07 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.96 +0.07 40 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.04 +0.07 39 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.12 +0.07 39 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.21 +0.07 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.30 +0.07 39 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.39 +0.08 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.48 +0.08 38 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.07 +0.01 41 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 27 0
29SEP27 2.10 P 0.00 0.00 0.00 0.10 +0.01 41 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.13 +0.02 42 0 7,040 0
29SEP27 2.30 P 0.00 0.00 0.00 0.15 +0.01 40 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.19 +0.02 41 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.22 +0.02 40 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.27 +0.03 41 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.31 +0.02 41 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.36 +0.03 41 0 286 0
29SEP27 2.90 P 0.00 0.00 0.00 0.41 +0.03 41 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.47 +0.04 41 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 +0.04 41 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.60 +0.05 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.66 +0.05 42 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 +0.05 41 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.80 +0.06 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.87 +0.05 42 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.95 +0.06 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.03 +0.06 42 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.12 +0.07 43 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.20 +0.07 43 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.28 +0.07 43 0 0 0
TOTAL PUT 1,301 42,755 +495
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$ 50.180
29OCT26 41.00 C 0.00 0.00 0.00 9.21 -0.24 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.21 -0.24 35 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.21 -0.24 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.21 -0.25 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.21 -0.25 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.21 -0.25 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.22 -0.25 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 2.27 -0.24 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.42 -0.22 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.75 -0.18 21 0 8 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 836 0
29OCT26 55.00 C 0.01 0.01 0.01 0.01 0.00 27 4 360 -4
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.32 -0.24 24 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.32 -0.25 20 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.33 -0.25 20 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.35 -0.25 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.38 -0.26 20 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.45 -0.26 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.58 -0.26 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.72 -0.25 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.03 -0.22 19 0 1 0
27NOV26 50.00 C 1.45 1.45 1.45 1.49 -0.23 20 1 7 0
27NOV26 52.50 C 0.00 0.00 0.00 0.52 -0.14 20 0 82 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 220 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 175 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.32 -0.24 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.47 -0.24 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.50 -0.24 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.56 -0.24 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.65 -0.23 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 4.78 -0.22 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.97 -0.22 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.24 -0.10 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.50 -0.18 19 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.95 -0.16 19 0 24 0
30DEC26 52.50 C 0.98 0.98 0.98 0.95 -0.10 19 2 124 +2
30DEC26 55.00 C 0.44 0.44 0.44 0.40 -0.07 20 20 114 -20
30DEC26 57.50 C 0.00 0.00 0.00 0.15 -0.03 20 0 92 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 21 0 17 0
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 28 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 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 9.35 -0.24 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.62 -0.09 20 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.68 -0.24 20 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.76 -0.24 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.89 -0.23 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.06 -0.23 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 4.29 -0.22 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 3.48 -0.20 18 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 2.86 -0.19 19 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 2.32 -0.25 19 0 5 0
28JAN27 52.50 C 0.00 0.00 0.00 1.28 -0.12 19 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.66 -0.06 20 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.30 -0.06 20 0 43 0
28JAN27 60.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.68 -0.14 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.96 +0.03 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.07 -0.24 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.22 -0.23 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.40 -0.23 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.62 -0.23 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.90 -0.22 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.11 -0.20 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.52 -0.19 19 0 0 0
30MAR27 50.00 C 2.88 2.88 2.88 3.08 -0.08 19 1 1 +1
30MAR27 52.50 C 1.77 1.77 1.77 1.96 -0.08 19 2 4 +2
30MAR27 55.00 C 0.00 0.00 0.00 1.14 -0.11 19 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 0.67 -0.06 19 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 -0.06 19 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.03 19 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 25 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 10.08 -0.23 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.53 +0.06 20 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.70 -0.23 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.90 -0.22 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.14 -0.22 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.42 -0.21 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.74 -0.20 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.96 -0.18 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.39 -0.17 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.87 -0.16 19 0 63 0
29JUN27 52.50 C 0.00 0.00 0.00 2.75 -0.14 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.90 -0.11 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 1.27 -0.17 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 -0.09 20 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 0.54 -0.07 20 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 0.35 -0.03 20 0 21 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.02 20 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.02 0.00 21 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 10.33 -0.23 15 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.82 +0.06 20 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.03 -0.24 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.26 -0.23 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.55 -0.23 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.86 -0.21 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.22 -0.22 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.45 -0.19 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.90 -0.20 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.40 -0.18 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.31 -0.15 20 0 20 0
29SEP27 55.00 C 0.00 0.00 0.00 2.43 -0.14 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.76 -0.11 20 0 5 0
29SEP27 60.00 C 0.00 0.00 0.00 1.25 -0.09 20 0 9 0
29SEP27 62.50 C 0.00 0.00 0.00 0.89 -0.10 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.62 -0.08 20 0 5 0
29SEP27 67.50 C 0.00 0.00 0.00 0.42 -0.06 20 0 10 0
29SEP27 70.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 10 0
29SEP27 72.50 C 0.00 0.00 0.00 0.19 -0.03 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 2 0
TOTAL CALL 30 3,957 -19
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 0.00 23 0 53 0
29OCT26 48.00 P 0.09 0.09 0.09 0.06 0.00 21 20 189 +20
29OCT26 49.00 P 0.18 0.18 0.18 0.21 +0.02 21 10 298 0
29OCT26 50.00 P 0.53 0.53 0.52 0.53 +0.04 21 3 144 -2
29OCT26 52.50 P 2.10 2.41 2.00 2.41 +0.25 25 5 239 -5
29OCT26 55.00 P 0.00 0.00 0.00 4.82 +0.24 0 0 220 0
29OCT26 57.50 P 0.00 0.00 0.00 7.32 +0.24 0 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 9.82 +0.24 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 12.35 +0.27 74 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.83 +0.25 77 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.33 +0.25 87 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.83 +0.25 96 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.33 +0.25 105 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.83 +0.25 113 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.34 +0.22 127 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.84 +0.22 135 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 32.35 +0.23 147 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 23 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.03 0.00 21 0 42 0
27NOV26 45.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 10 0
27NOV26 47.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.46 -0.01 20 0 57 0
27NOV26 49.00 P 0.00 0.00 0.00 0.77 +0.01 21 0 81 0
27NOV26 50.00 P 1.23 1.23 1.23 1.20 +0.06 21 2 265 -2
27NOV26 52.50 P 0.00 0.00 0.00 2.80 +0.16 22 0 88 0
27NOV26 55.00 P 0.00 0.00 0.00 4.86 +0.18 20 0 51 0
27NOV26 57.50 P 0.00 0.00 0.00 7.32 +0.24 0 0 2 0
27NOV26 60.00 P 0.00 0.00 0.00 9.82 +0.21 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.35 +0.24 39 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.83 +0.22 42 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 17.33 +0.25 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.83 +0.25 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.33 +0.22 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.83 +0.22 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.34 +0.22 67 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.84 +0.22 71 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.06 0.00 20 0 66 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 123 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 +0.03 20 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 +0.04 20 0 34 0
30DEC26 49.00 P 0.00 0.00 0.00 1.15 +0.07 20 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 1.59 +0.08 20 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 3.12 +0.15 21 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 5.00 +0.19 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 7.33 +0.23 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 9.82 +0.15 0 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 12.35 +0.23 31 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 14.83 +0.21 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.33 +0.24 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.84 +0.22 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.33 +0.21 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.83 +0.21 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.34 +0.22 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.84 +0.22 56 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.35 +0.23 60 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.07 0.00 20 0 3 0
28JAN27 43.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.71 0.00 19 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 1.03 +0.04 20 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 1.36 +0.01 19 0 60 0
28JAN27 50.00 P 0.00 0.00 0.00 1.86 +0.07 20 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 3.35 +0.13 20 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 5.14 +0.17 19 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 7.37 +0.22 20 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.82 +0.15 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.35 +0.22 27 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.85 +0.23 31 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.35 +0.24 35 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.85 +0.23 38 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.35 +0.23 41 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.85 +0.23 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.20 0.00 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.61 +0.01 20 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.84 +0.02 20 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 1.12 +0.03 20 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 1.46 +0.05 20 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 1.85 +0.05 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.32 +0.06 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 3.76 +0.10 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 5.42 -0.02 19 0 56 0
30MAR27 57.50 P 0.00 0.00 0.00 7.50 -0.03 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.93 +0.09 22 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 12.35 +0.19 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.85 +0.22 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.35 +0.24 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.85 +0.23 33 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 22.35 +0.23 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.85 +0.23 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.34 +0.21 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.84 +0.22 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.35 +0.23 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.32 0.00 20 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.44 0.00 20 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 0.61 +0.02 20 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 0.80 +0.03 20 0 20 0
29JUN27 45.00 P 0.00 0.00 0.00 1.03 +0.03 20 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 1.31 +0.04 20 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.62 +0.05 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 2.00 +0.06 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 2.42 +0.07 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.89 +0.08 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 4.30 +0.12 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.84 -0.03 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.77 -0.06 20 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 10.17 +0.13 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.42 +0.08 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.85 +0.19 24 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 17.35 +0.24 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.85 +0.23 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.35 +0.23 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.85 +0.23 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.34 +0.21 35 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.84 +0.22 37 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.35 +0.23 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.79 +0.01 20 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.03 +0.01 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 1.27 +0.02 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.56 +0.02 20 0 6 0
29SEP27 46.00 P 0.00 0.00 0.00 1.88 +0.03 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.25 +0.04 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.65 +0.05 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.10 +0.05 21 0 3 0
29SEP27 50.00 P 0.00 0.00 0.00 3.59 +0.07 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 4.99 +0.09 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.63 +0.11 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.49 +0.14 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.56 +0.17 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.83 +0.20 24 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 15.19 +0.15 25 0 6 0
29SEP27 67.50 P 0.00 0.00 0.00 17.35 +0.15 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.85 +0.23 26 0 20 0
29SEP27 72.50 P 0.00 0.00 0.00 22.35 +0.23 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.85 +0.23 30 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.35 +0.22 32 0 0 0
TOTAL PUT 40 3,007 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.450
23OCT26 51.00 C 0.00 0.00 0.00 24.46 -0.60 160 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 23.46 -0.60 150 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 22.46 -0.60 140 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 21.46 -0.60 130 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 20.46 -0.60 119 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 19.46 -0.60 103 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 18.46 -0.61 0 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 17.46 -0.61 0 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 16.46 -0.61 0 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 15.46 -0.61 0 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 14.46 -0.61 0 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 13.46 -0.61 0 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 12.46 -0.61 0 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 11.46 -0.61 0 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 10.46 -0.61 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 9.46 -0.61 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 8.46 -0.61 0 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 7.46 -0.61 0 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 6.46 -0.61 0 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 5.47 -0.61 43 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 4.50 -0.60 46 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 3.55 -0.60 44 0 208 0
23OCT26 73.00 C 0.00 0.00 0.00 2.72 -0.54 48 0 166 0
23OCT26 74.00 C 1.87 1.87 1.87 1.87 -0.57 43 5 65 +5
23OCT26 75.00 C 1.00 1.00 1.00 1.25 -0.47 45 10 107 0
23OCT26 76.00 C 0.58 0.58 0.58 0.76 -0.38 44 5 291 0
23OCT26 77.00 C 0.34 0.52 0.34 0.42 -0.29 44 97 160 +37
23OCT26 78.00 C 0.00 0.00 0.00 0.22 -0.20 45 0 132 0
23OCT26 79.00 C 0.00 0.00 0.00 0.11 -0.12 46 0 30 0
23OCT26 80.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 51 0
23OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 31 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 72 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 83 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.48 -0.61 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.49 -0.60 95 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.99 -0.60 81 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.49 -0.60 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.99 -0.61 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.49 -0.61 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.99 -0.61 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.50 -0.60 37 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 8.01 -0.61 32 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 5.59 -0.60 32 0 381 0
29OCT26 72.50 C 0.00 0.00 0.00 3.42 -0.56 33 0 1,633 0
29OCT26 75.00 C 1.48 1.70 1.48 1.73 -0.43 32 43 889 +43
29OCT26 77.50 C 0.00 0.00 0.00 0.70 -0.27 33 0 1,017 0
29OCT26 80.00 C 0.00 0.00 0.00 0.23 -0.13 33 0 954 0
29OCT26 82.50 C 0.00 0.00 0.00 0.06 -0.06 33 0 685 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 492 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 314 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 19.49 - 0 0 0 -
30OCT26 57.00 C 0.00 0.00 0.00 18.50 - 63 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 17.50 -0.60 58 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 16.50 -0.60 53 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 15.50 -0.60 49 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 14.50 -0.60 43 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 13.50 -0.61 37 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 12.50 -0.61 0 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 11.50 -0.61 0 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 10.50 -0.61 0 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 9.51 -0.60 34 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 8.52 -0.60 33 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 7.53 -0.60 32 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 6.56 -0.60 32 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 5.62 -0.59 32 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 4.71 -0.58 32 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 3.86 -0.56 32 0 0 0
30OCT26 73.00 C 0.00 0.00 0.00 3.14 -0.38 33 0 0 0
30OCT26 74.00 C 0.00 0.00 0.00 2.43 -0.45 33 0 0 0
30OCT26 75.00 C 1.67 1.67 1.67 1.82 -0.40 32 29 29 +29
30OCT26 76.00 C 1.39 1.39 1.39 1.31 -0.35 32 22 52 +22
30OCT26 77.00 C 0.75 1.03 0.75 0.92 -0.29 32 105 90 +90
30OCT26 78.00 C 0.00 0.00 0.00 0.62 -0.23 32 0 4 0
30OCT26 79.00 C 0.00 0.00 0.00 0.42 -0.16 32 0 0 0
30OCT26 80.00 C 0.00 0.00 0.00 0.26 -0.13 32 0 0 0
30OCT26 81.00 C 0.00 0.00 0.00 0.16 -0.10 32 0 0 0
30OCT26 82.00 C 0.00 0.00 0.00 0.09 -0.07 32 0 0 0
30OCT26 83.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.61 -0.61 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.61 -0.61 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.12 -0.61 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.63 -0.61 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.14 -0.61 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.67 -0.50 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.20 -0.55 29 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 10.81 -0.56 29 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 8.53 -0.51 29 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 6.45 -0.44 29 0 316 0
27NOV26 72.50 C 0.00 0.00 0.00 4.64 -0.36 29 0 601 0
27NOV26 75.00 C 2.82 3.32 2.82 3.14 -0.35 29 62 731 +20
27NOV26 77.50 C 1.75 1.75 1.75 1.99 -0.20 28 30 907 +30
27NOV26 80.00 C 1.14 1.18 1.00 1.21 -0.12 29 98 1,435 +68
27NOV26 82.50 C 0.74 0.74 0.63 0.70 -0.06 29 60 1,171 0
27NOV26 85.00 C 0.38 0.38 0.38 0.38 -0.05 29 1 428 -1
27NOV26 87.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 304 0
27NOV26 90.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 142 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 0.00 29 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 27.75 -0.60 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.75 -0.61 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.76 -0.60 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.28 -0.60 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.80 -0.60 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.34 -0.60 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.91 -0.59 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.66 -0.49 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.29 -0.52 28 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 9.18 -0.48 28 0 196 0
30DEC26 70.00 C 6.85 6.85 6.85 7.27 -0.42 28 30 1,815 +30
30DEC26 72.50 C 0.00 0.00 0.00 5.66 -0.38 28 0 2,187 0
30DEC26 75.00 C 3.84 3.84 3.84 4.14 -0.34 27 30 1,586 +30
30DEC26 77.50 C 3.09 3.09 2.93 3.06 -0.14 28 31 2,435 -30
30DEC26 80.00 C 2.07 2.07 2.07 2.08 -0.19 27 15 2,663 -15
30DEC26 82.50 C 0.00 0.00 0.00 1.42 -0.11 27 0 1,532 0
30DEC26 85.00 C 0.00 0.00 0.00 0.95 -0.07 28 0 3,117 0
30DEC26 87.50 C 0.00 0.00 0.00 0.61 -0.05 28 0 3,609 0
30DEC26 90.00 C 0.38 0.38 0.38 0.39 -0.03 28 2 831 +2
30DEC26 92.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 211 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 0.00 28 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 0.00 29 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
28JAN27 49.00 C 0.00 0.00 0.00 26.88 -0.61 26 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 25.89 -0.61 26 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.43 -0.60 28 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 20.98 -0.59 28 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.56 -0.58 28 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.19 -0.56 28 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.05 -0.69 30 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.76 -0.79 28 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.76 -0.43 28 0 87 0
28JAN27 70.00 C 0.00 0.00 0.00 7.95 -0.37 28 0 86 0
28JAN27 72.50 C 0.00 0.00 0.00 6.40 -0.34 28 0 296 0
28JAN27 75.00 C 4.99 4.99 4.99 4.96 -0.29 28 30 234 +30
28JAN27 77.50 C 3.79 3.79 3.79 3.76 -0.21 27 30 92 +30
28JAN27 80.00 C 0.00 0.00 0.00 2.79 -0.19 27 0 604 0
28JAN27 82.50 C 0.00 0.00 0.00 2.06 -0.15 27 0 66 0
28JAN27 85.00 C 0.00 0.00 0.00 1.49 -0.07 27 0 54 0
28JAN27 87.50 C 0.00 0.00 0.00 1.06 -0.05 27 0 60 0
28JAN27 90.00 C 0.00 0.00 0.00 0.74 -0.06 27 0 90 0
28JAN27 92.50 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.15 -0.60 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.18 -0.59 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.20 -0.60 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.79 -0.59 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.43 -0.57 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.12 -0.55 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.89 -0.53 28 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 14.78 -0.50 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.79 -0.46 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.95 -0.42 28 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 9.27 -0.38 28 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 7.86 -0.31 29 0 725 0
30MAR27 75.00 C 0.00 0.00 0.00 6.49 -0.26 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 5.30 -0.22 28 0 712 0
30MAR27 80.00 C 4.01 4.01 4.01 4.28 -0.19 28 30 229 0
30MAR27 82.50 C 0.00 0.00 0.00 3.43 -0.15 28 0 346 0
30MAR27 85.00 C 0.00 0.00 0.00 2.73 -0.11 28 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 2.15 -0.10 28 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 1.67 -0.09 28 0 456 0
30MAR27 92.50 C 0.00 0.00 0.00 1.33 -0.04 28 0 218 0
30MAR27 95.00 C 0.00 0.00 0.00 1.01 -0.08 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.77 -0.06 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.33 -0.02 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 28.40 -0.57 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.45 -0.56 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.50 -0.56 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.17 -0.53 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.91 -0.49 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.73 -0.45 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.65 -0.39 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.69 -0.33 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.85 -0.69 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 12.14 -0.23 29 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 10.59 -0.18 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.19 -0.12 29 0 241 0
29JUN27 75.00 C 7.44 7.89 7.44 8.16 +0.08 30 60 183 +30
29JUN27 77.50 C 0.00 0.00 0.00 6.77 -0.22 29 0 680 0
29JUN27 80.00 C 0.00 0.00 0.00 5.63 -0.21 29 0 251 0
29JUN27 82.50 C 0.00 0.00 0.00 4.77 -0.14 29 0 150 0
29JUN27 85.00 C 4.18 4.18 4.01 4.03 -0.09 29 250 413 +250
29JUN27 87.50 C 0.00 0.00 0.00 3.40 -0.05 29 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.83 -0.03 29 0 124 0
29JUN27 92.50 C 0.00 0.00 0.00 2.38 -0.03 29 0 136 0
29JUN27 95.00 C 1.97 1.97 1.97 2.02 +0.04 29 5 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.70 +0.14 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.39 +0.12 29 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.16 +0.08 29 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 27.58 -0.58 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.66 -0.57 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.40 -0.58 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.25 -0.56 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.19 -0.54 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.25 -0.51 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.40 -0.49 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.74 -0.55 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.14 -0.53 29 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 11.59 -0.40 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.20 -0.55 29 0 30 0
29SEP27 75.00 C 8.51 8.51 8.51 8.88 -0.42 28 90 90 +90
29SEP27 77.50 C 0.00 0.00 0.00 7.86 -0.30 29 0 130 0
29SEP27 80.00 C 0.00 0.00 0.00 6.88 -0.28 29 0 7 0
29SEP27 82.50 C 0.00 0.00 0.00 6.01 -0.28 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.27 -0.23 29 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 4.57 -0.24 29 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 3.99 -0.19 29 0 15,150 0
29SEP27 92.50 C 0.00 0.00 0.00 3.45 -0.19 29 0 36 0
29SEP27 95.00 C 0.00 0.00 0.00 2.99 -0.16 29 0 25 0
29SEP27 97.50 C 0.00 0.00 0.00 2.67 -0.15 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.29 -0.12 29 0 3 0
TOTAL CALL 1,170 102,560 +790
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 150 0
23OCT26 71.00 P 0.00 0.00 0.00 0.04 0.00 46 0 185 0
23OCT26 72.00 P 0.00 0.00 0.00 0.09 0.00 45 0 163 0
23OCT26 73.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 120 0
23OCT26 74.00 P 0.00 0.00 0.00 0.44 +0.05 45 0 131 0
23OCT26 75.00 P 0.00 0.00 0.00 0.78 +0.11 44 0 52 0
23OCT26 76.00 P 0.00 0.00 0.00 1.28 +0.16 44 0 131 0
23OCT26 77.00 P 0.00 0.00 0.00 1.95 +0.28 44 0 40 0
23OCT26 78.00 P 0.00 0.00 0.00 2.75 +0.38 44 0 102 0
23OCT26 79.00 P 0.00 0.00 0.00 3.64 +0.45 45 0 102 0
23OCT26 80.00 P 0.00 0.00 0.00 4.58 +0.53 44 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 5.56 +0.57 45 0 30 0
23OCT26 82.00 P 0.00 0.00 0.00 6.55 +0.59 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 7.55 +0.60 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 8.55 +0.60 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 9.55 +0.60 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 10.55 +0.60 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 11.55 +0.60 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 12.55 +0.60 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 13.55 +0.60 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 14.55 +0.60 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 15.55 +0.60 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 16.55 +0.60 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 17.55 +0.60 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 18.55 +0.60 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 19.55 +0.60 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 20.55 +0.60 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 21.55 +0.60 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 22.55 +0.60 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 157 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 290 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 395 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 0.00 35 0 1,678 0
29OCT26 70.00 P 0.19 0.19 0.19 0.10 +0.01 33 2 2,180 -2
29OCT26 72.50 P 0.42 0.42 0.42 0.43 +0.05 33 40 1,957 +40
29OCT26 75.00 P 0.95 1.50 0.95 1.22 +0.10 32 100 1,215 -60
29OCT26 77.50 P 2.60 2.60 2.60 2.68 +0.22 32 30 832 0
29OCT26 80.00 P 0.00 0.00 0.00 4.73 +0.46 33 0 444 -5
29OCT26 82.50 P 0.00 0.00 0.00 7.07 +0.55 32 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.55 +0.60 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.05 +0.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.55 +0.60 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.05 +0.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.55 +0.60 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.05 +0.60 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.55 +0.60 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.05 +0.60 0 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
30OCT26 72.00 P 0.00 0.00 0.00 0.37 +0.06 32 0 1 0
30OCT26 73.00 P 0.00 0.00 0.00 0.59 +0.08 32 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 0.91 +0.12 33 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 1.30 +0.16 32 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 1.80 +0.22 32 0 30 0
30OCT26 77.00 P 0.00 0.00 0.00 2.41 +0.28 32 0 1 0
30OCT26 78.00 P 0.00 0.00 0.00 3.12 +0.35 32 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 3.91 +0.41 32 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 4.76 +0.47 32 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 5.66 +0.51 32 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 6.60 +0.54 32 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 7.57 +0.57 32 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 8.55 +0.58 0 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 9.55 +0.60 0 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 10.55 +0.60 0 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 11.55 +0.60 0 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 12.55 +0.60 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 13.55 +0.60 0 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 14.55 +0.60 0 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 15.55 +0.60 0 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 16.55 +0.60 0 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 17.55 +0.60 0 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 18.55 +0.60 0 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 19.61 +0.66 75 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 20.55 +0.60 0 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 21.55 +0.60 0 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 22.55 +0.60 0 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 0.02 +0.01 30 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 266 0
27NOV26 65.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 396 0
27NOV26 67.50 P 0.00 0.00 0.00 0.37 +0.09 29 0 848 0
27NOV26 70.00 P 0.88 0.88 0.88 0.79 +0.16 29 1 923 0
27NOV26 72.50 P 1.68 1.68 1.68 1.51 +0.25 30 3 781 +3
27NOV26 75.00 P 2.45 2.45 2.45 2.50 +0.29 29 30 913 0
27NOV26 77.50 P 0.00 0.00 0.00 3.83 +0.35 28 0 872 0
27NOV26 80.00 P 5.39 5.39 5.29 5.54 +0.42 28 60 894 -60
27NOV26 82.50 P 0.00 0.00 0.00 7.57 +0.55 29 0 196 0
27NOV26 85.00 P 0.00 0.00 0.00 9.77 +0.58 29 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 12.11 +0.59 29 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 14.55 +0.43 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 17.05 +0.57 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.61 +0.66 41 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.05 +0.60 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.55 +0.60 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.05 +0.60 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 31 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 187 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 +0.05 28 0 704 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 +0.08 28 0 1,031 0
30DEC26 67.50 P 0.95 0.96 0.95 0.85 +0.15 28 90 559 0
30DEC26 70.00 P 0.00 0.00 0.00 1.43 +0.18 28 0 2,110 0
30DEC26 72.50 P 2.24 2.24 2.24 2.23 +0.22 28 45 1,427 0
30DEC26 75.00 P 3.57 3.57 3.57 3.33 +0.27 28 30 2,898 0
30DEC26 77.50 P 0.00 0.00 0.00 4.64 +0.32 28 0 2,283 0
30DEC26 80.00 P 5.86 5.86 5.86 6.23 +0.39 27 30 4,236 +12
30DEC26 82.50 P 0.00 0.00 0.00 8.12 +0.50 28 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 10.15 +0.53 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 12.34 +0.56 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 14.66 +0.54 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.07 +0.59 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.61 +0.66 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.05 +0.60 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.62 +0.63 39 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 27.12 +0.67 41 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.55 +0.60 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 32.05 +0.60 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 34.62 +0.46 49 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 0.00 28 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28JAN27 57.50 P 0.29 0.29 0.29 0.11 +0.03 28 30 30 +30
28JAN27 60.00 P 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.44 +0.09 28 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 0.77 +0.12 28 0 85 0
28JAN27 67.50 P 0.00 0.00 0.00 1.27 +0.19 28 0 90 0
28JAN27 70.00 P 0.00 0.00 0.00 1.97 +0.25 28 0 255 0
28JAN27 72.50 P 0.00 0.00 0.00 2.86 +0.28 28 0 174 0
28JAN27 75.00 P 0.00 0.00 0.00 3.92 +0.29 28 0 197 0
28JAN27 77.50 P 4.77 4.90 4.77 5.21 +0.33 27 60 145 +14
28JAN27 80.00 P 6.39 6.39 6.39 6.76 +0.39 27 30 207 +30
28JAN27 82.50 P 0.00 0.00 0.00 8.58 +0.50 28 0 123 0
28JAN27 85.00 P 0.00 0.00 0.00 10.53 +0.54 28 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 12.62 +0.56 28 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 14.91 +0.73 29 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 17.17 +0.59 28 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 19.61 +0.63 29 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 22.05 +0.60 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 24.62 +0.63 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.37 +0.06 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.62 +0.07 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 0.98 +0.11 28 0 7,620 0
30MAR27 65.00 P 0.00 0.00 0.00 1.48 +0.15 29 0 182 0
30MAR27 67.50 P 0.00 0.00 0.00 2.13 +0.19 29 0 289 0
30MAR27 70.00 P 0.00 0.00 0.00 2.95 +0.23 29 0 580 0
30MAR27 72.50 P 0.00 0.00 0.00 3.92 +0.25 29 0 1,298 0
30MAR27 75.00 P 0.00 0.00 0.00 5.03 +0.31 28 0 1,598 0
30MAR27 77.50 P 0.00 0.00 0.00 6.33 +0.34 28 0 521 0
30MAR27 80.00 P 7.49 8.22 7.37 7.87 +0.44 28 872 1,302 +852
30MAR27 82.50 P 0.00 0.00 0.00 9.54 +0.46 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.35 +0.49 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.30 +0.50 28 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 15.38 +0.53 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 17.56 +0.56 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.82 +0.57 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.17 +0.58 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.62 +0.63 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.12 +0.67 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.55 +0.60 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.05 +0.60 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.19 +0.05 29 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.24 +0.07 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.29 +0.07 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.48 +0.11 30 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.72 +0.14 29 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.10 +0.19 30 0 41 0
29JUN27 60.00 P 0.00 0.00 0.00 1.57 +0.25 30 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.05 +0.20 29 0 152 0
29JUN27 65.00 P 0.00 0.00 0.00 2.73 +0.22 29 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.53 +0.22 29 0 32 0
29JUN27 70.00 P 0.00 0.00 0.00 4.47 +0.25 29 0 132 0
29JUN27 72.50 P 0.00 0.00 0.00 5.57 +0.36 29 0 130 0
29JUN27 75.00 P 0.00 0.00 0.00 6.78 +0.39 28 0 224 0
29JUN27 77.50 P 0.00 0.00 0.00 8.11 +0.40 28 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 10.19 +1.00 31 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 11.50 +0.94 29 0 210 0
29JUN27 85.00 P 0.00 0.00 0.00 12.88 +0.31 28 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 14.73 +0.33 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.74 +0.65 28 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 19.00 +0.70 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.05 +0.70 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.19 +0.69 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.36 +0.68 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.61 +0.68 29 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.81 +0.05 29 0 36 0
29SEP27 55.00 P 0.00 0.00 0.00 1.16 +0.05 29 0 11 0
29SEP27 57.50 P 0.00 0.00 0.00 1.67 +0.08 30 0 77 0
29SEP27 60.00 P 0.00 0.00 0.00 2.24 +0.11 30 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 2.90 +0.12 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.72 +0.14 30 0 49 0
29SEP27 67.50 P 4.61 4.61 4.61 4.53 +0.05 29 24 25 +4
29SEP27 70.00 P 5.74 5.74 5.74 5.53 +0.03 29 25 67 +25
29SEP27 72.50 P 0.00 0.00 0.00 6.91 +0.24 30 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 8.16 +0.29 30 0 30 0
29SEP27 77.50 P 0.00 0.00 0.00 9.55 +0.26 30 0 42 0
29SEP27 80.00 P 0.00 0.00 0.00 11.04 +0.20 30 0 63 0
29SEP27 82.50 P 0.00 0.00 0.00 12.61 +0.39 30 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 14.30 +0.49 30 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 16.08 +0.56 30 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.81 +0.42 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.73 +0.42 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.75 +0.46 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.81 +0.46 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.93 +0.49 29 0 0 0
TOTAL PUT 1,502 59,740 +883
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$ 8.470
29OCT26 4.70 C 0.00 0.00 0.00 3.77 -0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.67 -0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.97 -0.04 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.72 -0.04 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.47 -0.04 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.23 -0.03 52 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 0.98 -0.03 42 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.73 -0.03 32 0 375 0
29OCT26 8.00 C 0.00 0.00 0.00 0.48 -0.04 22 0 640 0
29OCT26 8.25 C 0.00 0.00 0.00 0.26 -0.03 22 0 1,060 0
29OCT26 8.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 1,641 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 782 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 12.00 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 3.47 -0.05 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.74 -0.04 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.48 -0.05 0 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.23 -0.05 0 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 1.00 -0.04 20 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.77 -0.04 21 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.56 -0.04 22 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.40 -0.01 24 0 244 0
27NOV26 8.50 C 0.00 0.00 0.00 0.24 -0.02 22 0 352 0
27NOV26 8.75 C 0.11 0.11 0.11 0.14 -0.01 22 55 504 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.50 -0.03 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.25 -0.03 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.75 -0.03 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 -0.06 0 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.24 -0.06 0 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 -0.04 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 -0.03 20 0 513 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 -0.03 20 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.03 19 0 94 0
30DEC26 8.50 C 0.32 0.32 0.32 0.27 -0.03 19 30 175 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.02 20 0 350 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 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 21 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 26 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 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.50 -0.03 23 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.03 -0.03 20 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.81 -0.03 20 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 0.61 -0.03 20 0 90 0
28JAN27 8.25 C 0.00 0.00 0.00 0.44 -0.02 20 0 1,030 0
28JAN27 8.50 C 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.06 0.00 21 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 0.02 -0.01 20 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 26 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 3.79 -0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.69 -0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.50 -0.03 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.25 -0.03 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.00 -0.03 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.75 -0.03 31 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.50 -0.03 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.98 -0.06 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
30MAR27 7.00 C 1.47 1.47 1.46 1.50 -0.05 0 2 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.26 -0.07 16 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 -0.04 20 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 -0.04 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.68 -0.03 20 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.52 -0.04 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.04 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 -0.02 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 65 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.01 20 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.02 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 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 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 3.79 -0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.69 -0.04 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.50 -0.03 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.25 -0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.00 -0.03 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.75 -0.03 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.50 -0.04 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.76 -0.06 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.56 -0.04 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.35 -0.05 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.14 -0.03 21 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.97 -0.03 21 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.55 -0.03 20 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.45 -0.02 20 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.29 -0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 -0.01 21 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.25 -0.03 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.00 -0.03 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.75 -0.03 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.50 -0.04 18 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.02 -0.05 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.79 -0.06 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.58 -0.06 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.38 -0.06 18 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.25 0.00 21 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 1.08 -0.02 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.93 -0.02 20 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.77 -0.04 19 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.15 0.00 21 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 0.10 0.00 21 0 1,133 0
29SEP27 11.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 87 15,916 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 352 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 -0.01 21 0 593 0
29OCT26 8.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 354 0
29OCT26 8.75 P 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.53 +0.03 0 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.32 +0.07 72 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.57 +0.07 82 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.07 +0.07 99 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.57 +0.07 115 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.07 +0.07 130 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.55 +0.05 128 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 72 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 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 32 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 0.00 0.00 0.07 0.00 23 0 199 0
27NOV26 8.25 P 0.00 0.00 0.00 0.14 0.00 22 0 296 0
27NOV26 8.50 P 0.22 0.27 0.22 0.25 +0.01 22 205 338 +115
27NOV26 8.75 P 0.37 0.40 0.37 0.41 +0.02 23 85 314 +85
27NOV26 9.00 P 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.32 +0.04 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.57 +0.04 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.08 +0.06 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.57 +0.05 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.07 +0.05 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.56 +0.04 68 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 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.01 21 0 149 0
30DEC26 8.00 P 0.17 0.17 0.17 0.17 +0.01 21 85 560 +55
30DEC26 8.25 P 0.23 0.23 0.23 0.27 +0.01 21 30 243 +30
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.02 21 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 +0.03 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 +0.03 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 +0.04 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.44 +0.04 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 +0.05 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 +0.06 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 +0.06 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 +0.06 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.68 +0.06 40 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 21 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 0.08 +0.01 21 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 53 0
28JAN27 8.25 P 0.30 0.30 0.30 0.31 +0.01 20 10 1,040 +10
28JAN27 8.50 P 0.00 0.00 0.00 0.45 +0.04 20 0 30 0
28JAN27 8.75 P 0.00 0.00 0.00 0.61 +0.02 20 0 9 0
28JAN27 9.00 P 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.00 +0.03 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.24 +0.05 22 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.48 +0.06 24 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.72 +0.06 26 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.21 +0.06 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.70 +0.06 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.19 +0.05 34 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.69 +0.06 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 0.00 20 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 +0.01 20 0 80 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 +0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 +0.02 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 +0.05 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.50 +0.06 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.73 +0.05 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.22 +0.07 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 +0.07 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.20 +0.06 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.70 +0.07 34 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 20 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.04 0.00 21 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.10 0.00 21 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.15 +0.01 21 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 0.00 20 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 +0.02 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.12 +0.02 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.32 +0.05 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.53 +0.05 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.75 +0.05 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.22 +0.05 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.71 +0.06 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.20 +0.06 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.70 +0.07 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.10 +0.01 21 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.20 +0.01 21 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.27 +0.02 21 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.71 +0.03 21 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.86 +0.03 21 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.99 +0.03 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.20 +0.06 22 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.40 +0.04 22 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.60 +0.04 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.82 +0.05 23 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.26 +0.06 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.72 +0.06 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.21 +0.07 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.70 +0.07 27 0 0 0
TOTAL PUT 415 11,935 +295
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$ 18.400
29OCT26 9.00 C 0.00 0.00 0.00 9.41 +0.07 179 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.16 +0.09 171 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.91 +0.08 164 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.66 +0.08 157 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.41 +0.08 151 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.91 +0.07 137 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.41 +0.09 125 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.91 +0.08 113 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.41 +0.08 101 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.91 +0.06 90 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.41 +0.08 79 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.91 +0.08 67 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.41 +0.09 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.91 +0.07 0 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.42 +0.07 28 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.95 +0.05 27 0 349 0
29OCT26 18.00 C 0.50 0.50 0.36 0.54 +0.02 26 400 4,702 +400
29OCT26 18.50 C 0.23 0.24 0.19 0.24 -0.02 25 600 4,704 +600
29OCT26 19.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 2,860 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 1,230 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,620 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.94 +0.02 54 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.44 +0.03 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.44 +0.01 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.94 +0.05 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.96 +0.07 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.48 +0.06 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.03 +0.06 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.60 +0.04 27 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.22 +0.02 27 0 90 0
27NOV26 18.00 C 0.84 0.84 0.84 0.86 0.00 26 15 225 +15
27NOV26 18.50 C 0.00 0.00 0.00 0.60 -0.03 26 0 335 0
27NOV26 19.00 C 0.00 0.00 0.00 0.43 -0.01 28 0 236 0
27NOV26 19.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 156 0
27NOV26 20.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 837 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 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 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 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 9.41 -0.03 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.21 +0.05 57 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.66 +0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.41 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.91 0.00 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.41 +0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.94 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.46 +0.04 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.46 +0.01 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.06 +0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.61 +0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.19 +0.05 27 0 0 0
30DEC26 17.00 C 1.60 1.60 1.60 1.81 +0.05 27 15 249 +15
30DEC26 17.50 C 0.00 0.00 0.00 1.41 +0.02 25 0 151 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 +0.02 26 0 249 0
30DEC26 18.50 C 0.85 0.85 0.85 0.87 0.00 26 15 170 +15
30DEC26 19.00 C 0.69 0.69 0.69 0.67 -0.01 27 15 175 +15
30DEC26 19.50 C 0.00 0.00 0.00 0.52 +0.02 28 0 180 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 +0.01 28 0 207 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 28 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 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 5.49 -0.01 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.51 0.00 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.56 +0.01 22 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.15 +0.06 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.73 +0.06 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.33 +0.05 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.96 +0.04 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.58 +0.01 25 0 60 0
28JAN27 18.00 C 0.00 0.00 0.00 1.29 +0.01 26 0 30 0
28JAN27 18.50 C 1.04 1.04 1.04 1.04 -0.01 26 65 165 +15
28JAN27 19.00 C 0.00 0.00 0.00 0.85 0.00 27 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.69 +0.01 27 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.53 0.00 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.31 0.00 27 0 45 0
28JAN27 22.00 C 0.00 0.00 0.00 0.17 0.00 27 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.05 0.00 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 0.01 -0.01 27 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 9.50 +0.02 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.22 -0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.73 -0.01 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.48 -0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.97 -0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.02 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.53 -0.01 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.04 -0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.55 -0.01 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.06 -0.01 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.59 0.00 24 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.12 -0.02 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.67 -0.05 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.24 +0.03 25 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 +0.06 27 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.51 +0.06 27 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.16 +0.05 27 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.85 +0.05 27 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.56 +0.04 27 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.31 +0.04 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 +0.04 27 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 +0.05 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.76 +0.03 28 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 +0.02 28 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.01 28 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 9.50 +0.01 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.22 -0.01 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.73 -0.01 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.00 -0.02 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.02 -0.04 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.53 -0.03 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.04 -0.01 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.56 0.00 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.06 -0.01 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.61 -0.01 23 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.17 -0.05 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.77 -0.03 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.37 -0.01 25 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.12 +0.10 29 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.79 +0.11 29 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.48 +0.11 29 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.20 +0.11 29 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.93 +0.10 28 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.71 +0.11 29 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.46 +0.03 28 0 70 0
29JUN27 19.50 C 0.00 0.00 0.00 1.30 +0.06 28 0 146 0
29JUN27 20.00 C 1.03 1.03 1.03 1.10 +0.06 28 1 249 -1
29JUN27 21.00 C 0.00 0.00 0.00 0.88 +0.09 29 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.65 +0.07 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.48 +0.06 29 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.35 +0.05 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 +0.04 29 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.57 -0.05 21 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.12 0.00 23 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.68 -0.05 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.27 -0.05 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.88 -0.05 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.53 -0.06 25 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.30 +0.05 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.99 +0.04 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.61 +0.04 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.35 +0.03 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.10 +0.03 26 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.89 +0.03 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.68 +0.03 26 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.50 +0.01 26 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.35 -0.03 27 0 45 0
29SEP27 21.00 C 1.08 1.08 1.08 1.10 +0.02 27 15 59 +15
29SEP27 22.00 C 0.90 0.90 0.90 0.86 +0.02 27 15 75 +15
29SEP27 23.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 30 0
29SEP27 24.00 C 0.00 0.00 0.00 0.50 0.00 27 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.38 0.00 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.12 0.00 27 0 3 0
TOTAL CALL 1,156 26,618 +1,104
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 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 94 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 870 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 595 0
29OCT26 17.50 P 0.04 0.04 0.04 0.04 -0.02 28 220 634 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 -0.06 25 0 3,055 0
29OCT26 18.50 P 0.37 0.37 0.32 0.35 -0.08 27 500 4,316 +500
29OCT26 19.00 P 0.00 0.00 0.00 0.68 -0.09 26 0 972 0
29OCT26 19.50 P 0.00 0.00 0.00 1.12 -0.08 27 0 800 0
29OCT26 20.00 P 0.00 0.00 0.00 1.60 -0.08 0 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.60 -0.08 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.70 +0.02 89 0 0 -53
29OCT26 23.00 P 0.00 0.00 0.00 4.69 +0.01 103 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.70 +0.02 133 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.65 -0.03 130 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.60 -0.08 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.60 -0.08 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.68 0.00 174 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 203 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 572 0
27NOV26 16.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 31 0
27NOV26 17.50 P 0.00 0.00 0.00 0.26 -0.05 27 0 75 0
27NOV26 18.00 P 0.50 0.50 0.50 0.43 -0.06 27 20 203 0
27NOV26 18.50 P 0.68 0.68 0.68 0.69 -0.06 28 30 118 -15
27NOV26 19.00 P 0.00 0.00 0.00 0.96 -0.12 27 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 1.32 -0.09 27 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.71 -0.10 27 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.62 -0.08 27 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.70 -0.01 44 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.69 +0.01 51 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.67 -0.01 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.70 +0.02 66 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.67 -0.01 68 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.67 -0.01 74 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.67 -0.01 79 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.68 0.00 86 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 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 43 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.07 -0.01 28 0 375 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.04 26 0 19 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 -0.04 27 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 -0.06 27 0 200 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.04 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.21 -0.06 28 0 159 0
30DEC26 19.50 P 0.00 0.00 0.00 1.50 -0.07 27 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.87 -0.07 27 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.70 -0.07 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.73 0.00 36 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.71 +0.03 40 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.67 -0.01 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.70 +0.02 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.67 -0.01 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.67 -0.01 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.67 -0.01 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.68 0.00 66 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
28JAN27 17.00 P 0.44 0.44 0.44 0.43 -0.01 27 15 45 +15
28JAN27 17.50 P 0.00 0.00 0.00 0.58 -0.03 27 0 175 0
28JAN27 18.00 P 0.00 0.00 0.00 0.78 -0.05 27 0 90 0
28JAN27 18.50 P 0.00 0.00 0.00 1.06 -0.03 28 0 105 0
28JAN27 19.00 P 0.00 0.00 0.00 1.35 -0.05 28 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.62 -0.07 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.98 -0.07 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.77 -0.08 27 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.76 -0.04 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.74 +0.04 37 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.69 0.00 39 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.70 +0.02 44 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.67 -0.01 46 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.67 -0.01 49 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.67 -0.01 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 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 30 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 0.06 -0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 0.00 28 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 0.22 -0.01 27 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.04 27 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 -0.04 27 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 -0.02 27 0 295 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 0.00 27 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 -0.04 28 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.41 -0.04 26 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 -0.05 27 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.07 -0.05 27 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.42 -0.05 27 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.27 -0.07 30 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.13 -0.05 31 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.03 -0.04 32 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.98 0.00 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.95 +0.04 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.91 0.00 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.87 +0.01 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.81 0.00 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.80 +0.01 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 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 0.12 +0.02 28 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 +0.03 28 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 +0.03 28 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.86 +0.04 28 0 75 0
29JUN27 17.00 P 0.00 0.00 0.00 1.05 +0.04 28 0 90 0
29JUN27 17.50 P 0.00 0.00 0.00 1.26 +0.03 28 0 120 0
29JUN27 18.00 P 0.00 0.00 0.00 1.50 +0.03 28 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 1.78 -0.01 28 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 2.10 +0.02 29 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.42 +0.03 29 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.74 -0.01 28 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.53 +0.03 30 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.37 +0.04 31 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.23 +0.04 32 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.12 +0.02 33 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 7.04 +0.05 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.98 +0.06 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.92 +0.05 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.88 +0.06 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.84 +0.05 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 0.00 27 0 12 0
29SEP27 14.00 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.67 0.00 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 1.01 -0.01 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.21 -0.02 27 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.45 -0.02 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.71 -0.02 28 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.99 -0.06 28 0 100 0
29SEP27 19.00 P 0.00 0.00 0.00 2.29 -0.04 28 0 45 0
29SEP27 19.50 P 0.00 0.00 0.00 2.61 -0.06 28 0 105 0
29SEP27 20.00 P 0.00 0.00 0.00 2.94 -0.06 28 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 3.67 -0.06 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.46 -0.07 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.30 -0.06 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.19 -0.04 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.11 -0.04 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.06 0.00 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.99 +0.05 35 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.91 +0.03 35 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.87 +0.02 36 0 0 0
TOTAL PUT 785 22,858 +447
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$ 77.700
23OCT26 58.00 C 0.00 0.00 0.00 19.71 -0.91 0 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 18.71 -0.91 0 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 17.71 -0.91 0 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 16.71 -0.91 0 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 15.71 -0.91 0 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 14.71 -0.91 0 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 13.71 -0.91 0 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 12.71 -0.91 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 11.71 -0.91 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 10.71 -0.91 0 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 9.71 -0.91 0 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 8.71 -0.91 0 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 7.71 -0.91 0 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 6.72 -0.91 50 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 5.72 -0.92 43 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 4.75 -0.92 46 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 3.80 -0.93 45 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 2.91 -0.81 45 0 30 0
23OCT26 76.00 C 0.00 0.00 0.00 2.10 -0.95 45 0 60 0
23OCT26 77.00 C 2.72 2.72 1.60 1.43 -0.89 45 564 417 +386
23OCT26 78.00 C 2.16 2.16 0.94 0.94 -0.71 46 1,170 959 +869
23OCT26 79.00 C 1.49 1.50 0.62 0.55 -0.61 46 627 410 +211
23OCT26 80.00 C 1.05 1.05 0.35 0.31 -0.47 46 445 273 +118
23OCT26 81.00 C 0.67 0.67 0.23 0.16 -0.33 47 72 183 +60
23OCT26 82.00 C 0.45 0.48 0.16 0.07 -0.22 46 291 376 +186
23OCT26 83.00 C 0.26 0.29 0.17 0.03 -0.13 46 110 182 -20
23OCT26 84.00 C 0.00 0.00 0.00 0.02 -0.07 50 0 210 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 429 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 311 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 74 0 84 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.72 -0.90 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.72 -0.91 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.72 -0.91 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.72 -0.91 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.72 -0.91 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.83 -0.80 241 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.73 -0.90 163 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.73 -0.90 154 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.73 -0.90 146 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.73 -0.90 137 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.73 -0.90 126 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.83 -0.80 196 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.73 -0.90 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.87 -0.77 191 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.73 -0.91 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.83 -0.81 169 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.73 -0.91 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.84 -0.80 158 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.73 -0.91 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.74 -0.90 101 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.24 -0.90 87 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.74 -0.90 71 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.24 -0.91 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.74 -0.91 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.24 -0.91 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.75 -0.90 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.26 -0.90 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.81 -0.90 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.50 -0.97 39 0 30 0
29OCT26 75.00 C 5.11 5.11 3.45 3.45 -0.88 38 141 514 +54
29OCT26 77.50 C 3.12 3.12 1.96 1.96 -0.58 39 78 744 +30
29OCT26 80.00 C 1.41 1.41 0.92 0.93 -0.45 39 334 7,299 +135
29OCT26 82.50 C 0.88 0.88 0.44 0.40 -0.24 40 33 1,557 +6
29OCT26 85.00 C 0.45 0.47 0.42 0.14 -0.12 40 72 5,840 -50
29OCT26 87.50 C 0.24 0.24 0.24 0.04 -0.05 39 20 8,840 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 13,694 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 13,307 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,665 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14,588 0
29OCT26 100.00 C 0.03 0.03 0.03 0.01 0.00 63 5 1,514 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,473 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,795 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4,064 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,749 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 680 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 98 25 1,125 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 591 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 111 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 116 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 120 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 124 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 131 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 135 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 138 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 142 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 149 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 152 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 162 60 40 -20
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 18.75 -0.90 59 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 17.75 -0.90 54 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 16.75 -0.90 49 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 15.75 -0.91 43 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 14.75 -0.91 0 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 13.75 -0.91 0 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 12.75 -0.91 0 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 11.76 -0.90 40 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 10.77 -0.90 41 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 9.78 -0.90 39 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 8.80 -0.90 39 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 7.84 -0.89 39 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 6.91 -0.88 39 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 6.00 -0.86 39 0 0 0
30OCT26 73.00 C 0.00 0.00 0.00 5.14 -0.84 39 0 0 0
30OCT26 74.00 C 0.00 0.00 0.00 4.33 -0.81 39 0 0 0
30OCT26 75.00 C 0.00 0.00 0.00 3.59 -0.78 39 0 0 0
30OCT26 76.00 C 2.88 2.88 2.88 2.88 -0.79 38 30 30 +30
30OCT26 77.00 C 2.43 2.43 2.43 2.33 -0.68 39 30 30 +30
30OCT26 78.00 C 1.90 1.90 1.90 1.82 -0.60 39 32 32 +32
30OCT26 79.00 C 0.00 0.00 0.00 1.39 -0.53 39 0 0 0
30OCT26 80.00 C 1.12 1.12 1.12 1.06 -0.43 40 2 3 +2
30OCT26 81.00 C 1.48 1.48 0.90 0.79 -0.36 40 31 35 +31
30OCT26 82.00 C 1.14 1.14 0.68 0.56 -0.30 40 3 27 +1
30OCT26 83.00 C 0.88 0.94 0.43 0.40 -0.23 40 75 70 +70
30OCT26 84.00 C 0.68 0.71 0.68 0.27 -0.18 40 120 150 +120
30OCT26 85.00 C 0.53 0.55 0.53 0.18 -0.14 39 60 61 +60
30OCT26 86.00 C 0.00 0.00 0.00 0.12 -0.10 40 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.08 -0.07 40 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
30OCT26 90.00 C 0.13 0.13 0.13 0.02 -0.03 40 20 20 +20
30OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.80 -0.90 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.80 -0.91 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.81 -0.90 82 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.81 -0.90 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.81 -0.91 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.83 -0.89 87 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.82 -0.90 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.82 -0.91 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.83 -0.90 67 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.83 -0.90 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.83 -0.91 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.84 -0.90 61 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.84 -0.90 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.87 -0.88 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.85 -0.90 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.85 -0.91 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.85 -0.91 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.86 -0.90 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.86 -0.91 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.87 -0.90 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.38 -0.90 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.90 -0.90 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.44 -0.89 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.01 -0.89 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.64 -0.87 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.36 -0.85 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.21 -0.95 43 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 9.22 -0.84 43 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 7.44 -0.72 43 0 25 0
27NOV26 75.00 C 6.00 6.00 5.94 5.86 -0.66 43 78 321 +39
27NOV26 77.50 C 4.95 4.95 4.62 4.52 -0.57 43 60 589 +60
27NOV26 80.00 C 3.89 3.89 3.75 3.43 -0.48 43 24 2,114 +19
27NOV26 82.50 C 3.33 3.33 3.33 2.57 -0.40 44 1 1,315 +1
27NOV26 85.00 C 0.00 0.00 0.00 1.90 -0.32 44 0 4,670 0
27NOV26 87.50 C 1.88 1.88 1.40 1.35 -0.25 44 108 11,306 +77
27NOV26 90.00 C 1.49 1.49 1.05 0.94 -0.20 44 83 2,521 +75
27NOV26 92.50 C 1.09 1.09 1.01 0.64 -0.15 44 65 2,402 +34
27NOV26 95.00 C 0.77 0.77 0.77 0.43 -0.11 44 1 792 +1
27NOV26 97.50 C 0.00 0.00 0.00 0.29 -0.07 44 25 2,125 +25
27NOV26 100.00 C 0.45 0.45 0.34 0.19 -0.05 44 64 2,263 -15
27NOV26 102.50 C 0.35 0.35 0.35 0.12 -0.04 44 2 1,673 -2
27NOV26 105.00 C 0.26 0.26 0.26 0.08 -0.02 44 3 2,257 0
27NOV26 107.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 746 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 4,255 0
27NOV26 112.50 C 0.13 0.13 0.13 0.02 -0.01 44 1 1,070 -1
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 426 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.89 -0.90 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.90 -0.90 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.90 -0.91 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.91 -0.90 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.92 -0.90 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.92 -0.91 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.93 -0.90 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.94 -0.90 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.94 -0.91 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.95 -0.90 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.95 -0.91 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.96 -0.90 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.97 -0.90 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.97 -0.91 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.98 -0.91 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.99 -0.90 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.00 -0.90 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.01 -0.90 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.02 -0.90 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.04 -0.90 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.58 -0.90 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.16 -0.89 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.78 -0.88 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.47 -0.87 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.25 -0.84 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.14 -0.81 41 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 12.16 -0.78 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.35 -0.73 41 0 0 0
30DEC26 72.50 C 9.03 9.03 8.97 8.70 -0.42 41 90 660 +90
30DEC26 75.00 C 7.18 7.18 7.18 7.01 -0.61 39 30 862 +30
30DEC26 77.50 C 0.00 0.00 0.00 5.76 -0.55 40 0 897 0
30DEC26 80.00 C 5.82 5.89 5.82 4.68 -0.49 40 60 1,184 0
30DEC26 82.50 C 4.00 4.12 3.83 3.76 -0.43 40 54 278 +14
30DEC26 85.00 C 3.28 3.32 3.05 3.06 -0.33 41 227 1,498 +128
30DEC26 87.50 C 2.61 2.61 2.46 2.46 -0.28 41 438 4,585 +434
30DEC26 90.00 C 2.42 2.42 2.26 1.94 -0.28 41 12 10,180 -3
30DEC26 92.50 C 1.80 1.80 1.61 1.51 -0.23 41 18 4,066 +1
30DEC26 95.00 C 1.30 1.30 1.30 1.16 -0.19 41 30 11,157 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.88 -0.15 41 0 995 0
30DEC26 100.00 C 0.96 0.96 0.83 0.66 -0.13 41 110 1,989 +110
30DEC26 102.50 C 0.00 0.00 0.00 0.50 -0.10 41 0 1,212 0
30DEC26 105.00 C 0.58 0.58 0.58 0.37 -0.08 41 5 1,233 -5
30DEC26 107.50 C 0.00 0.00 0.00 0.27 -0.06 41 0 2,272 0
30DEC26 110.00 C 0.39 0.39 0.39 0.20 -0.05 41 10 17,368 -10
30DEC26 112.50 C 0.35 0.35 0.35 0.15 -0.03 41 20 3,084 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 6,121 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 6,940 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 2,327 0
30DEC26 122.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,679 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 808 0
28JAN27 31.00 C 0.00 0.00 0.00 46.97 -0.90 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 45.98 -0.90 39 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 44.99 -0.90 49 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 44.00 -0.90 50 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 43.01 -0.90 50 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 42.02 -0.90 49 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 41.02 -0.91 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 40.03 -0.91 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 39.04 -0.91 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 38.05 -0.91 30 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 37.06 -0.91 37 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 36.07 -0.91 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 35.08 -0.91 37 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 34.10 -0.90 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 33.11 -0.90 40 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 32.13 -0.90 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 31.14 -0.91 40 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 30.17 -0.90 41 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 29.19 -0.90 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 28.22 -0.89 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 25.81 -0.89 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 23.45 -0.88 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 21.15 -0.87 40 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 18.94 -0.84 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 16.82 -0.82 40 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.82 -0.79 40 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.95 -0.75 40 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.56 -0.58 43 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 9.41 -0.91 39 0 0 0
28JAN27 75.00 C 8.71 8.71 8.11 7.99 -0.60 39 117 824 +117
28JAN27 77.50 C 7.83 7.83 7.00 6.76 -0.55 39 128 1,213 +128
28JAN27 80.00 C 6.86 6.94 5.80 5.68 -0.50 39 276 1,182 +246
28JAN27 82.50 C 5.75 5.77 4.84 4.74 -0.45 39 123 1,318 +83
28JAN27 85.00 C 4.89 4.93 4.72 3.98 -0.39 40 97 2,482 +51
28JAN27 87.50 C 0.00 0.00 0.00 3.33 -0.35 40 0 315 0
28JAN27 90.00 C 0.00 0.00 0.00 2.79 -0.30 41 0 2,179 0
28JAN27 92.50 C 0.00 0.00 0.00 2.29 -0.27 41 0 118 0
28JAN27 95.00 C 2.49 2.49 2.46 1.85 -0.24 41 52 207 0
28JAN27 97.50 C 0.00 0.00 0.00 1.49 -0.20 41 0 189 0
28JAN27 100.00 C 1.39 1.39 1.39 1.19 -0.17 41 5 1,312 0
28JAN27 102.50 C 1.22 1.22 1.22 0.95 -0.14 41 2 199 0
28JAN27 105.00 C 0.00 0.00 0.00 0.75 -0.12 40 0 113 0
28JAN27 107.50 C 0.90 0.90 0.90 0.59 -0.08 40 5 145 0
28JAN27 110.00 C 0.00 0.00 0.00 0.45 -0.08 40 0 30 0
28JAN27 112.50 C 0.00 0.00 0.00 0.36 -0.06 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 377 0
28JAN27 132.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.03 0.00 41 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 41 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 43 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 47.14 -0.90 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 46.15 -0.91 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.17 -0.90 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.18 -0.91 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.20 -0.90 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.22 -0.90 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.24 -0.90 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.25 -0.91 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.28 -0.90 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.30 -0.90 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.32 -0.90 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.35 -0.90 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.38 -0.90 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.42 -0.89 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.46 -0.89 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.51 -0.88 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.56 -0.88 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.62 -0.87 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.68 -0.87 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.75 -0.87 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.48 -0.85 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.28 -0.83 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.16 -0.80 41 0 0 0
30MAR27 60.00 C 20.91 20.91 20.91 20.34 -0.57 43 5 95 +5
30MAR27 62.50 C 0.00 0.00 0.00 18.20 -0.75 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.39 -0.71 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.69 -0.68 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.12 -0.63 41 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 11.66 -0.32 41 0 57 0
30MAR27 75.00 C 10.15 10.15 10.15 10.02 -0.62 40 3 310 0
30MAR27 77.50 C 0.00 0.00 0.00 8.84 -0.57 40 0 563 0
30MAR27 80.00 C 9.07 9.10 8.25 7.78 -0.54 40 95 680 +65
30MAR27 82.50 C 0.00 0.00 0.00 6.84 -0.50 40 0 490 0
30MAR27 85.00 C 6.10 6.10 6.10 6.10 -0.37 41 30 1,620 +30
30MAR27 87.50 C 0.00 0.00 0.00 5.28 -0.42 41 0 3,670 0
30MAR27 90.00 C 0.00 0.00 0.00 4.64 -0.40 41 0 6,408 0
30MAR27 92.50 C 0.00 0.00 0.00 4.07 -0.35 41 0 1,413 0
30MAR27 95.00 C 0.00 0.00 0.00 3.58 -0.26 42 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 3.08 -0.24 42 0 103 0
30MAR27 100.00 C 0.00 0.00 0.00 2.65 -0.21 42 0 4,603 0
30MAR27 102.50 C 0.00 0.00 0.00 2.28 -0.18 42 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 1.95 -0.16 42 0 5,305 0
30MAR27 107.50 C 0.00 0.00 0.00 1.67 -0.14 42 0 368 0
30MAR27 110.00 C 0.00 0.00 0.00 1.43 -0.08 42 0 6,320 0
30MAR27 112.50 C 0.00 0.00 0.00 1.18 -0.11 41 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 1.04 -0.06 42 0 6,992 0
30MAR27 117.50 C 0.00 0.00 0.00 0.86 -0.08 41 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 0.75 -0.07 41 0 2,854 0
30MAR27 122.50 C 0.00 0.00 0.00 0.62 -0.06 41 0 425 0
30MAR27 125.00 C 0.00 0.00 0.00 0.54 -0.05 41 0 349 0
30MAR27 127.50 C 0.00 0.00 0.00 0.44 -0.05 41 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 288 0
30MAR27 132.50 C 0.00 0.00 0.00 0.32 -0.03 41 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 329 0
30MAR27 142.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 255 0
30MAR27 145.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 114 0
30MAR27 157.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 462 0
30MAR27 165.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 307 0
30MAR27 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 388 0
30MAR27 180.00 C 0.18 0.18 0.18 0.01 0.00 40 95 727 0
30MAR27 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 47.40 -0.90 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.43 -0.90 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.46 -0.90 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.50 -0.89 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.53 -0.90 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.57 -0.89 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.61 -0.90 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.66 -0.89 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.71 -0.89 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.77 -0.88 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.83 -0.88 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.90 -0.88 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.98 -0.87 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 35.06 -0.86 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.15 -0.86 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.25 -0.86 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.36 -0.85 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.48 -0.84 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.61 -0.83 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.75 -0.83 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.66 -0.80 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.64 -0.78 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.71 -0.75 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.88 -0.71 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.13 -0.69 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.49 -0.65 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.94 -0.62 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.49 -0.59 42 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 13.87 -0.82 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.65 -0.54 41 0 47 0
29JUN27 77.50 C 12.41 12.48 12.41 11.48 -0.53 41 44 210 +30
29JUN27 80.00 C 10.59 10.59 10.59 10.47 -0.48 41 2 615 0
29JUN27 82.50 C 0.00 0.00 0.00 9.53 -0.46 42 0 444 0
29JUN27 85.00 C 0.00 0.00 0.00 8.62 -0.50 42 0 396 0
29JUN27 87.50 C 0.00 0.00 0.00 7.84 -0.45 42 0 4,681 0
29JUN27 90.00 C 0.00 0.00 0.00 7.13 -0.42 42 0 2,360 0
29JUN27 92.50 C 0.00 0.00 0.00 6.64 -0.24 43 0 178 0
29JUN27 95.00 C 0.00 0.00 0.00 5.91 -0.37 42 0 2,173 0
29JUN27 97.50 C 0.00 0.00 0.00 5.38 -0.28 43 0 925 0
29JUN27 100.00 C 0.00 0.00 0.00 4.86 -0.24 43 0 821 0
29JUN27 102.50 C 0.00 0.00 0.00 4.37 -0.22 43 0 245 0
29JUN27 105.00 C 0.00 0.00 0.00 3.93 -0.20 43 0 220 0
29JUN27 107.50 C 0.00 0.00 0.00 3.43 -0.28 42 0 375 0
29JUN27 110.00 C 0.00 0.00 0.00 3.08 -0.15 42 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 2.76 -0.14 42 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 2.48 -0.13 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 2.22 -0.12 42 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 1.99 -0.11 42 0 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 1.78 -0.10 42 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 1.60 -0.08 42 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 1.43 -0.08 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 1.28 -0.07 42 0 267 0
29JUN27 132.50 C 0.00 0.00 0.00 1.15 -0.06 42 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.03 -0.05 42 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 0.92 -0.05 42 0 0 0
29JUN27 140.00 C 1.38 1.38 1.38 0.85 -0.05 42 1 56 +1
29JUN27 142.50 C 0.00 0.00 0.00 0.74 -0.04 42 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 0.66 -0.04 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.59 -0.03 42 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 0.53 -0.04 42 0 119 0
29JUN27 152.50 C 0.00 0.00 0.00 0.47 -0.03 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.42 -0.03 42 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.38 -0.03 42 0 68 0
29JUN27 160.00 C 0.00 0.00 0.00 0.35 -0.02 42 0 68 0
29JUN27 162.50 C 0.00 0.00 0.00 0.30 -0.02 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.20 -0.01 42 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.13 0.00 42 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 65 0
29SEP27 31.00 C 0.00 0.00 0.00 47.71 -0.89 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 46.76 -0.89 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.81 -0.89 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.87 -0.89 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.94 -0.88 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.00 -0.89 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 42.08 -0.88 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.36 -0.25 47 0 609 0
29SEP27 39.00 C 0.00 0.00 0.00 40.25 -0.87 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.35 -0.86 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.45 -0.86 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.56 -0.86 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 36.69 -0.84 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 35.82 -0.84 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 34.96 -0.83 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.11 -0.83 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.27 -0.82 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.45 -0.81 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.63 -0.80 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.83 -0.79 43 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 28.88 -0.76 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.00 -0.75 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 25.21 -0.72 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 23.50 -0.69 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 21.88 -0.66 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.35 -0.63 43 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 18.90 -0.60 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.53 -0.58 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 16.13 -0.43 42 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 14.90 -0.44 42 0 176 0
29SEP27 77.50 C 0.00 0.00 0.00 13.79 -0.40 42 0 100 0
29SEP27 80.00 C 13.77 13.77 13.77 12.73 -0.47 42 110 330 +80
29SEP27 82.50 C 0.00 0.00 0.00 11.80 -0.44 42 0 170 0
29SEP27 85.00 C 11.05 11.05 11.05 10.95 -0.41 42 30 246 +30
29SEP27 87.50 C 0.00 0.00 0.00 10.07 -0.48 42 0 721 0
29SEP27 90.00 C 0.00 0.00 0.00 9.33 -0.42 42 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 8.65 -0.41 43 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 8.03 -0.39 43 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 7.46 -0.36 43 0 77 0
29SEP27 100.00 C 0.00 0.00 0.00 6.93 -0.28 43 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 6.38 -0.26 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.87 -0.24 43 0 62 0
29SEP27 107.50 C 0.00 0.00 0.00 5.40 -0.22 43 0 90 0
29SEP27 110.00 C 5.75 5.75 5.75 4.97 -0.20 43 89 90 +89
29SEP27 112.50 C 0.00 0.00 0.00 4.44 -0.18 43 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 4.08 -0.17 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 3.75 -0.16 42 0 5 0
29SEP27 120.00 C 0.00 0.00 0.00 3.45 -0.15 42 0 104 0
29SEP27 122.50 C 0.00 0.00 0.00 3.17 -0.14 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.92 -0.12 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.68 -0.12 42 0 60 0
29SEP27 130.00 C 3.18 3.18 3.18 2.47 -0.10 43 5 251 +5
29SEP27 132.50 C 0.00 0.00 0.00 2.27 -0.10 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.09 -0.09 43 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 1.92 -0.08 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.77 -0.13 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 1.62 -0.07 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.49 -0.07 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 1.38 -0.05 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.27 -0.05 43 0 264 0
29SEP27 152.50 C 0.00 0.00 0.00 1.16 -0.06 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.07 -0.05 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 0.99 -0.04 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.91 -0.04 43 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 0.84 -0.03 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.77 -0.03 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.71 -0.03 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
TOTAL CALL 7,383 361,611 +4,453
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 81 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 67 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
23OCT26 72.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 24 0
23OCT26 73.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
23OCT26 74.00 P 0.10 0.10 0.10 0.09 -0.02 46 18 42 +18
23OCT26 75.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 84 0
23OCT26 76.00 P 0.30 0.46 0.28 0.40 0.00 45 197 216 +94
23OCT26 77.00 P 0.29 0.79 0.29 0.72 +0.07 45 1,428 1,066 +939
23OCT26 78.00 P 0.57 1.23 0.51 1.21 +0.19 46 333 350 +196
23OCT26 79.00 P 1.00 1.84 1.00 1.84 +0.33 46 265 292 +212
23OCT26 80.00 P 2.63 2.63 2.63 2.63 +0.51 49 30 265 +30
23OCT26 81.00 P 0.00 0.00 0.00 3.47 +0.63 48 0 118 0
23OCT26 82.00 P 0.00 0.00 0.00 4.36 +0.81 46 0 108 0
23OCT26 83.00 P 0.00 0.00 0.00 5.32 +0.78 46 0 30 0
23OCT26 84.00 P 0.00 0.00 0.00 6.30 +0.83 0 0 40 0
23OCT26 85.00 P 0.00 0.00 0.00 7.30 +0.87 0 0 0 -90
23OCT26 86.00 P 0.00 0.00 0.00 8.30 +0.89 0 0 0 -30
23OCT26 87.00 P 0.00 0.00 0.00 9.30 +0.90 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 10.30 +0.90 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 11.30 +0.90 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 12.30 +0.90 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 13.30 +0.90 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 14.30 +0.90 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 15.30 +0.90 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 16.30 +0.90 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 17.30 +0.90 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 18.30 +0.90 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 19.30 +0.90 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 20.30 +0.90 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 21.30 +0.90 0 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 22.30 +0.90 0 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 23.30 +0.90 0 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 24.30 +0.90 0 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 25.30 +0.90 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 114 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.02 +0.01 42 0 538 0
29OCT26 70.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 896 0
29OCT26 72.50 P 0.23 0.23 0.23 0.26 +0.05 40 30 1,900 +1
29OCT26 75.00 P 0.61 0.61 0.61 0.74 +0.13 39 30 991 0
29OCT26 77.50 P 0.90 1.58 0.90 1.68 +0.27 39 155 1,679 +112
29OCT26 80.00 P 2.00 3.05 2.00 3.19 +0.50 39 234 8,873 -172
29OCT26 82.50 P 3.72 4.01 3.71 5.17 +0.70 40 115 3,056 0
29OCT26 85.00 P 6.10 7.35 6.10 7.40 +0.80 39 27 4,250 -27
29OCT26 87.50 P 10.35 10.35 10.35 9.81 +0.86 38 1 16,740 -1
29OCT26 90.00 P 11.70 11.98 11.70 12.67 +1.27 75 92 2,269 -32
29OCT26 92.50 P 0.00 0.00 0.00 14.80 +0.54 0 0 6,024 -4,901
29OCT26 95.00 P 15.30 16.70 15.30 17.30 +0.80 0 3 245 -275
29OCT26 97.50 P 0.00 0.00 0.00 19.80 +0.72 0 76 2,316 0
29OCT26 100.00 P 20.12 21.65 20.12 22.30 +0.90 0 9 947 -1,610
29OCT26 102.50 P 0.00 0.00 0.00 24.80 +0.87 0 0 132 0
29OCT26 105.00 P 0.00 0.00 0.00 27.30 +0.79 0 0 0 -15
29OCT26 107.50 P 29.30 29.30 29.30 29.80 +0.73 0 1 15 0
29OCT26 110.00 P 0.00 0.00 0.00 32.30 +0.90 0 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 34.80 +0.90 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.30 +0.90 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.80 +0.90 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.30 +0.90 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.80 +0.90 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.30 +0.90 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.80 +0.90 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.30 +0.90 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.80 +0.90 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.30 +0.90 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.80 +0.90 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.30 +0.90 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.80 +0.90 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.30 +0.90 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.80 +0.90 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.30 +0.90 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.80 +0.90 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.30 +0.90 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.80 +0.90 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 82.30 +0.90 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 84.80 +0.90 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 87.30 +0.90 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 89.80 +0.90 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 92.30 +0.90 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 94.80 +0.90 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 97.30 +0.90 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 99.80 +0.90 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 102.30 +0.90 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 104.80 +0.90 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 107.30 +0.90 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 109.80 +0.90 0 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
30OCT26 72.00 P 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
30OCT26 73.00 P 0.00 0.00 0.00 0.39 +0.07 40 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 0.59 +0.10 40 0 4 0
30OCT26 75.00 P 0.48 0.66 0.47 0.85 +0.14 40 130 132 +130
30OCT26 76.00 P 0.00 0.00 0.00 1.17 +0.20 39 0 0 0
30OCT26 77.00 P 0.95 0.95 0.95 1.58 +0.28 39 30 30 +30
30OCT26 78.00 P 1.81 1.96 1.81 2.07 +0.35 39 140 140 +140
30OCT26 79.00 P 1.68 2.23 1.66 2.65 +0.44 39 109 109 +109
30OCT26 80.00 P 0.00 0.00 0.00 3.29 +0.50 39 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 4.01 +0.56 39 0 0 0
30OCT26 82.00 P 3.44 3.44 3.44 4.80 +0.58 39 19 19 +19
30OCT26 83.00 P 0.00 0.00 0.00 5.63 +0.68 39 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 6.51 +0.73 39 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 7.43 +0.78 39 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 8.37 +0.81 39 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 9.34 +0.84 40 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 10.32 +0.87 40 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 11.30 +0.87 0 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 12.67 +1.26 71 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 13.30 +0.90 0 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 14.30 +0.90 0 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 15.30 +0.90 0 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 16.30 +0.90 0 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 17.30 +0.80 0 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 18.30 +0.90 0 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 19.30 +0.90 0 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 20.30 +0.90 0 0 0 0
30OCT26 99.00 P 0.00 0.00 0.00 21.30 +0.90 0 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 99 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 77 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 44 0 76 0
27NOV26 57.50 P 0.13 0.14 0.13 0.05 +0.01 44 38 122 +38
27NOV26 60.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.24 +0.03 44 0 280 0
27NOV26 65.00 P 0.00 0.00 0.00 0.46 +0.06 44 0 161 0
27NOV26 67.50 P 0.84 0.84 0.84 0.81 +0.09 44 1 233 +1
27NOV26 70.00 P 0.00 0.00 0.00 1.34 +0.15 44 0 771 0
27NOV26 72.50 P 1.56 1.92 1.56 2.05 +0.21 44 23 409 0
27NOV26 75.00 P 2.90 2.90 2.90 2.90 +0.23 43 4 998 +1
27NOV26 77.50 P 3.82 3.82 3.73 4.11 +0.37 43 58 1,171 +18
27NOV26 80.00 P 5.32 5.43 5.32 5.44 +0.39 43 119 2,286 +59
27NOV26 82.50 P 5.87 5.98 5.87 7.14 +0.53 44 56 2,110 +7
27NOV26 85.00 P 9.52 9.52 9.52 9.09 +0.60 45 7 2,633 +5
27NOV26 87.50 P 0.00 0.00 0.00 10.89 +0.98 43 0 4,864 0
27NOV26 90.00 P 12.00 12.50 12.00 13.00 +0.73 43 5 6,987 +2
27NOV26 92.50 P 0.00 0.00 0.00 15.12 +0.67 41 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 17.47 +0.60 41 0 2,359 0
27NOV26 97.50 P 0.00 0.00 0.00 19.86 +0.67 41 76 979 +76
27NOV26 100.00 P 21.80 21.80 21.80 22.34 +0.69 43 3 3,779 +3
27NOV26 102.50 P 0.00 0.00 0.00 24.81 +0.88 44 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 27.30 +0.79 0 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 29.80 +0.73 0 0 1,168 0
27NOV26 110.00 P 0.00 0.00 0.00 32.30 +0.90 0 0 80 0
27NOV26 112.50 P 0.00 0.00 0.00 34.80 +0.90 0 0 75 0
27NOV26 115.00 P 0.00 0.00 0.00 37.30 +0.90 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.80 +0.90 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.30 +0.90 0 0 30 -275
27NOV26 122.50 P 0.00 0.00 0.00 44.80 +0.90 0 0 0 -85
27NOV26 125.00 P 0.00 0.00 0.00 47.30 +0.79 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.80 +0.90 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.30 +0.90 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.80 +0.90 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.30 +0.90 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.80 +0.90 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.30 +0.90 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.80 +0.90 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.30 +0.90 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.80 +0.90 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.30 +0.90 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.80 +0.90 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.30 +0.90 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.80 +0.90 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 82.30 +0.90 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 84.80 +0.90 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 87.30 +0.90 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 89.80 +0.90 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 92.30 +0.90 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 94.80 +0.90 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 97.30 +0.90 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 99.80 +0.90 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 102.30 +0.90 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 104.80 +0.90 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 107.30 +0.90 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 109.80 +0.90 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 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 +0.02 41 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 +0.04 41 0 388 0
30DEC26 62.50 P 0.70 0.82 0.70 0.67 +0.05 41 231 283 +193
30DEC26 65.00 P 1.11 1.11 1.11 1.07 +0.10 41 45 565 +25
30DEC26 67.50 P 1.32 1.69 1.32 1.60 +0.14 41 222 1,352 +92
30DEC26 70.00 P 2.26 2.28 2.23 2.29 +0.18 42 326 1,239 +204
30DEC26 72.50 P 3.00 3.18 3.00 3.16 +0.23 42 290 1,046 +188
30DEC26 75.00 P 3.89 4.19 3.89 4.20 +0.29 42 110 1,102 +50
30DEC26 77.50 P 5.13 5.45 5.11 5.45 +0.36 42 210 2,752 +210
30DEC26 80.00 P 5.74 6.90 5.71 6.87 +0.41 42 340 5,746 +100
30DEC26 82.50 P 7.35 8.37 7.35 8.49 +0.49 43 32 2,466 0
30DEC26 85.00 P 9.03 9.08 9.03 9.95 +0.26 41 60 24,829 0
30DEC26 87.50 P 0.00 0.00 0.00 11.79 +0.60 41 0 12,236 0
30DEC26 90.00 P 12.50 12.50 12.50 13.99 +0.47 43 3 6,495 -3
30DEC26 92.50 P 0.00 0.00 0.00 16.06 +0.44 43 0 5,464 0
30DEC26 95.00 P 0.00 0.00 0.00 18.28 +0.47 44 0 4,165 0
30DEC26 97.50 P 0.00 0.00 0.00 20.52 +0.43 45 0 3,058 0
30DEC26 100.00 P 0.00 0.00 0.00 22.74 +0.29 44 0 7,834 0
30DEC26 102.50 P 0.00 0.00 0.00 25.14 +0.28 45 0 1,733 0
30DEC26 105.00 P 0.00 0.00 0.00 27.43 +0.11 43 0 1,829 0
30DEC26 107.50 P 0.00 0.00 0.00 29.82 +0.75 41 0 2,219 0
30DEC26 110.00 P 0.00 0.00 0.00 32.30 +0.35 0 0 18,997 0
30DEC26 112.50 P 34.90 34.90 34.90 34.90 +0.47 49 30 2,606 -22
30DEC26 115.00 P 0.00 0.00 0.00 37.30 +0.44 0 0 4,101 0
30DEC26 117.50 P 39.80 39.80 39.80 39.80 +0.77 0 30 1,807 0
30DEC26 120.00 P 42.15 42.15 42.15 42.45 +1.05 58 2 5,518 -2
30DEC26 122.50 P 44.30 44.85 44.30 44.85 +0.90 56 29 2,185 -29
30DEC26 125.00 P 0.00 0.00 0.00 47.30 +0.79 0 0 3,112 -857
30DEC26 127.50 P 0.00 0.00 0.00 49.80 +0.90 0 0 766 -375
30DEC26 130.00 P 0.00 0.00 0.00 52.30 +0.90 0 0 493 0
30DEC26 132.50 P 0.00 0.00 0.00 54.80 +0.90 0 0 91 0
30DEC26 135.00 P 0.00 0.00 0.00 57.30 +0.87 0 0 208 0
30DEC26 137.50 P 0.00 0.00 0.00 59.80 +0.90 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.30 +0.59 0 0 2,401 -616
30DEC26 142.50 P 0.00 0.00 0.00 64.80 +0.90 0 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 67.30 +0.90 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.80 +0.90 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.30 +0.90 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.80 +0.90 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.30 +0.90 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.80 +0.90 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 82.30 +0.90 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 84.80 +0.90 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 87.30 +0.90 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 89.80 +0.90 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 92.30 +0.90 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 94.80 +0.90 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 97.30 +0.90 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 99.80 +0.90 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 102.30 +0.90 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 104.80 +0.90 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 107.30 +0.90 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 109.80 +0.90 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 112.30 +0.90 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 114.80 +0.90 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 117.30 +0.90 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 119.80 +0.90 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 122.30 +0.90 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 6 0
28JAN27 57.50 P 0.00 0.00 0.00 0.46 +0.03 41 0 4 0
28JAN27 60.00 P 0.00 0.00 0.00 0.73 +0.05 41 0 141 0
28JAN27 62.50 P 1.12 1.12 1.10 1.11 +0.08 41 90 396 +90
28JAN27 65.00 P 1.48 1.48 1.48 1.61 +0.12 41 23 904 0
28JAN27 67.50 P 2.31 2.31 2.31 2.25 +0.16 41 30 762 +30
28JAN27 70.00 P 3.02 3.02 3.02 3.03 +0.20 41 30 562 +30
28JAN27 72.50 P 4.00 4.00 4.00 3.98 +0.27 41 30 2,831 0
28JAN27 75.00 P 4.29 5.09 4.27 5.07 +0.31 41 188 1,742 -34
28JAN27 77.50 P 5.48 6.36 5.48 6.32 +0.34 41 110 1,788 +59
28JAN27 80.00 P 6.67 6.91 6.66 7.76 +0.41 42 103 1,213 +83
28JAN27 82.50 P 8.23 9.19 8.23 9.34 +0.51 42 134 1,680 +117
28JAN27 85.00 P 9.83 9.90 9.73 10.71 +0.50 40 109 2,038 0
28JAN27 87.50 P 0.00 0.00 0.00 12.79 +0.83 42 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 14.72 +0.51 42 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 16.40 +0.64 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.50 +0.68 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.67 +0.58 40 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 22.90 +0.45 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 25.21 +0.35 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 27.55 +0.23 40 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 29.94 +0.84 40 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 32.36 +0.41 40 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 34.90 +0.47 44 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 37.30 +0.44 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 39.80 +0.77 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 42.45 +1.05 51 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 44.85 +0.90 50 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 47.30 +0.79 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 49.80 +0.90 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 52.30 +0.90 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 54.80 +0.90 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 57.30 +0.87 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 59.80 +0.90 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 62.30 +0.59 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 64.80 +0.90 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 67.30 +0.90 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 69.80 +0.90 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 72.30 +0.90 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 74.80 +0.90 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 77.30 +0.90 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 79.80 +0.90 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 82.30 +0.90 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 0.00 40 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 0.05 +0.01 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 +0.05 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.83 +0.07 41 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.19 +0.10 41 0 555 0
30MAR27 60.00 P 0.00 0.00 0.00 1.65 +0.14 42 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.20 +0.16 42 0 82 0
30MAR27 65.00 P 0.00 0.00 0.00 2.89 +0.20 42 0 5,736 0
30MAR27 67.50 P 0.00 0.00 0.00 3.70 +0.25 42 0 620 0
30MAR27 70.00 P 0.00 0.00 0.00 4.60 +0.28 42 0 1,064 0
30MAR27 72.50 P 5.32 5.32 5.32 5.65 +0.31 42 24 1,224 +19
30MAR27 75.00 P 6.75 6.75 6.75 6.75 +0.29 42 1 3,425 0
30MAR27 77.50 P 7.73 7.73 7.73 8.12 +0.40 42 2 19,754 +2
30MAR27 80.00 P 0.00 0.00 0.00 9.55 +0.52 42 0 9,749 0
30MAR27 82.50 P 0.00 0.00 0.00 11.11 +0.50 43 0 2,021 0
30MAR27 85.00 P 0.00 0.00 0.00 12.73 +0.49 43 0 10,212 0
30MAR27 87.50 P 0.00 0.00 0.00 14.35 +0.42 42 0 1,684 0
30MAR27 90.00 P 16.26 16.26 16.26 16.37 +0.59 44 30 8,825 0
30MAR27 92.50 P 0.00 0.00 0.00 18.12 +0.47 43 0 15,075 0
30MAR27 95.00 P 0.00 0.00 0.00 20.13 +0.46 43 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 21.78 +0.70 41 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 24.28 +0.41 44 0 5,323 0
30MAR27 102.50 P 0.00 0.00 0.00 26.03 +0.74 41 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 28.26 +0.77 41 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 30.51 +0.78 41 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 32.82 +0.82 41 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 35.16 +0.73 41 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 37.89 +0.31 46 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 39.94 +0.86 41 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 42.45 +0.95 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 44.85 +0.90 42 0 147 0
30MAR27 125.00 P 0.00 0.00 0.00 47.30 +0.79 0 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 49.80 +0.90 0 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 52.30 +0.37 0 0 334 0
30MAR27 132.50 P 0.00 0.00 0.00 54.80 +0.90 0 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 57.30 +0.87 0 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 59.80 +0.90 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 62.30 +0.59 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 64.80 +0.90 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 67.30 +0.90 0 0 253 0
30MAR27 147.50 P 0.00 0.00 0.00 69.80 +0.90 0 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 72.30 +0.90 0 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 74.80 +0.90 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.30 +0.90 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 79.80 +0.90 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 82.30 +0.90 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 84.80 +0.90 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 87.30 +0.90 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 89.80 +0.90 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 92.30 +0.90 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 94.80 +0.90 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 97.30 +0.90 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 99.80 +0.90 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 102.30 +0.90 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 104.80 +0.90 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 107.30 +0.90 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 109.80 +0.90 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 0.02 0.00 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.33 +0.03 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.46 +0.05 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.55 +0.06 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.63 +0.06 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.73 +0.07 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.84 +0.07 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.99 +0.11 42 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.36 +0.11 42 0 0 0
29JUN27 55.00 P 1.86 1.86 1.86 1.80 +0.14 42 30 70 +30
29JUN27 57.50 P 0.00 0.00 0.00 2.35 +0.16 43 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 2.99 +0.21 43 0 929 0
29JUN27 62.50 P 0.00 0.00 0.00 3.70 +0.21 43 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 4.54 +0.24 43 0 334 0
29JUN27 67.50 P 0.00 0.00 0.00 5.43 +0.25 43 0 1,302 0
29JUN27 70.00 P 0.00 0.00 0.00 6.41 +0.26 42 0 922 0
29JUN27 72.50 P 0.00 0.00 0.00 7.55 +0.33 43 0 185 0
29JUN27 75.00 P 8.07 8.07 8.07 8.78 +0.37 42 30 8,680 +30
29JUN27 77.50 P 0.00 0.00 0.00 10.11 +0.41 43 0 1,013 0
29JUN27 80.00 P 0.00 0.00 0.00 11.54 +0.45 43 0 1,408 0
29JUN27 82.50 P 0.00 0.00 0.00 13.06 +0.48 43 0 1,974 0
29JUN27 85.00 P 0.00 0.00 0.00 14.74 +0.47 43 0 9,256 0
29JUN27 87.50 P 16.08 16.08 16.08 16.47 +0.52 43 5 329 +5
29JUN27 90.00 P 0.00 0.00 0.00 18.15 +0.43 43 0 1,098 0
29JUN27 92.50 P 0.00 0.00 0.00 19.92 +0.35 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 21.46 +0.63 42 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 23.80 +0.41 44 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 25.39 +0.69 42 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 27.40 +0.70 42 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 29.51 +0.75 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 31.65 +0.76 42 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 33.80 +0.76 42 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 36.03 +0.80 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 38.29 +0.71 42 0 36 0
29JUN27 117.50 P 41.00 41.00 41.00 41.03 +1.28 45 2 3 +2
29JUN27 120.00 P 0.00 0.00 0.00 43.32 +0.24 45 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 45.24 +0.85 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.60 +0.84 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 50.00 +0.87 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.42 +0.49 42 0 4 0
29JUN27 132.50 P 0.00 0.00 0.00 54.86 +0.88 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 57.32 +0.88 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 59.80 +0.90 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.30 +0.59 0 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 64.80 +0.90 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.30 +0.90 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 69.80 +0.90 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.30 +0.90 0 0 4 0
29JUN27 152.50 P 0.00 0.00 0.00 74.80 +0.90 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.30 +0.90 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.80 +0.90 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 82.30 +0.90 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 84.80 +0.90 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 87.30 +0.90 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 89.80 +0.90 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 92.30 +0.90 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 94.80 +0.90 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 97.30 +0.90 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 99.80 +0.90 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 102.30 +0.90 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 104.80 +0.90 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 107.30 +0.90 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 109.80 +0.90 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.27 +0.03 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.33 +0.04 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.45 +0.04 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.61 +0.05 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.81 +0.08 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.93 +0.08 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.05 +0.08 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.17 +0.08 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.33 +0.11 43 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.49 +0.11 43 0 0 0
29SEP27 50.00 P 1.77 1.77 1.77 1.70 +0.15 43 2 5 +2
29SEP27 52.50 P 0.00 0.00 0.00 2.20 +0.21 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.77 +0.16 43 0 7 0
29SEP27 57.50 P 0.00 0.00 0.00 3.45 +0.20 43 0 0 0
29SEP27 60.00 P 4.25 4.25 4.25 4.18 +0.21 43 20 133 -20
29SEP27 62.50 P 0.00 0.00 0.00 5.02 +0.23 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 5.86 +0.19 43 0 3,640 0
29SEP27 67.50 P 0.00 0.00 0.00 6.89 +0.27 43 0 161 0
29SEP27 70.00 P 0.00 0.00 0.00 7.92 +0.26 43 0 1,398 0
29SEP27 72.50 P 0.00 0.00 0.00 9.14 +0.34 43 0 1,147 0
29SEP27 75.00 P 0.00 0.00 0.00 10.31 +0.28 42 0 4,605 0
29SEP27 77.50 P 0.00 0.00 0.00 11.75 +0.40 43 0 173 0
29SEP27 80.00 P 12.30 12.30 12.30 13.18 +0.43 43 1 222 0
29SEP27 82.50 P 0.00 0.00 0.00 14.70 +0.46 43 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 16.33 +0.44 43 0 578 0
29SEP27 87.50 P 0.00 0.00 0.00 18.00 +0.41 43 0 372 0
29SEP27 90.00 P 0.00 0.00 0.00 19.75 +0.90 44 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 21.15 +0.61 43 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 22.99 +0.63 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 24.84 +0.63 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.73 +0.66 43 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 28.73 +0.69 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.74 +0.70 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 32.77 +0.71 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.88 +0.75 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.02 +0.75 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.19 +0.76 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 41.37 +0.77 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.62 +0.54 43 0 13 0
29SEP27 122.50 P 0.00 0.00 0.00 45.89 +0.81 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.18 +0.82 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.48 +0.82 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 52.83 +0.84 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 55.20 +0.85 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 57.59 +0.86 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 59.99 +0.86 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 62.41 +0.70 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 64.87 +0.89 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 67.33 +0.89 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 69.80 +0.89 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.30 +0.90 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 74.80 +0.90 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 77.30 +0.90 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 79.80 +0.90 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 82.30 +0.90 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 84.80 +0.90 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 87.30 +0.90 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 89.80 +0.90 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 92.30 +0.90 0 0 0 0
TOTAL PUT 6,816 421,130 -5,670
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$ 107.600
23OCT26 89.00 C 0.00 0.00 0.00 18.74 - 138 0 0 -
23OCT26 90.00 C 0.00 0.00 0.00 17.71 - 125 0 0 -
23OCT26 91.00 C 0.00 0.00 0.00 16.80 -1.52 134 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 15.73 -1.59 115 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 14.62 -1.71 69 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 13.62 -1.71 64 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 12.62 -1.71 59 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 11.62 -1.71 54 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 10.62 -1.72 49 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 9.63 -1.71 53 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 8.64 -1.72 52 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 7.67 -1.72 53 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 6.71 -1.72 53 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 5.78 -1.71 52 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 4.90 -1.68 53 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 4.06 -1.66 53 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 3.23 -1.66 50 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 2.54 -1.71 50 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 1.95 -1.58 51 0 30 0
23OCT26 108.00 C 0.00 0.00 0.00 1.47 -1.42 51 0 19 0
23OCT26 109.00 C 0.00 0.00 0.00 1.07 -1.24 52 0 30 0
23OCT26 110.00 C 1.06 1.06 1.06 0.75 -1.07 52 6 1,036 +6
23OCT26 111.00 C 0.00 0.00 0.00 0.52 -0.87 52 0 12 0
23OCT26 112.00 C 0.00 0.00 0.00 0.35 -0.70 53 0 150 0
23OCT26 113.00 C 0.56 0.56 0.56 0.23 -0.55 53 1 30 0
23OCT26 114.00 C 0.00 0.00 0.00 0.14 -0.44 53 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.09 -0.32 54 0 15 0
23OCT26 116.00 C 0.00 0.00 0.00 0.05 -0.24 53 0 74 0
23OCT26 117.00 C 0.00 0.00 0.00 0.03 -0.17 54 0 65 0
23OCT26 118.00 C 0.00 0.00 0.00 0.02 -0.11 55 0 60 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 110 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 125 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 60 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 540 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.50 -1.37 90 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.03 -1.35 81 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.20 -1.70 46 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.77 -1.67 47 0 25 0
29OCT26 97.50 C 0.00 0.00 0.00 10.42 -1.63 47 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 8.20 -1.55 46 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 6.20 -1.43 46 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 4.41 -1.32 45 0 25 0
29OCT26 107.50 C 4.10 4.26 2.93 2.99 -1.26 45 100 60 0
29OCT26 110.00 C 2.50 2.50 2.50 1.94 -0.97 46 64 89 +64
29OCT26 112.50 C 1.71 1.71 1.26 1.19 -0.71 46 170 343 +165
29OCT26 115.00 C 0.71 0.71 0.69 0.69 -0.49 46 58 322 +58
29OCT26 117.50 C 0.00 0.00 0.00 0.39 -0.30 46 0 520 0
29OCT26 120.00 C 0.00 0.00 0.00 0.21 -0.18 47 0 1,085 0
29OCT26 122.50 C 0.18 0.18 0.18 0.10 -0.11 47 10 1,566 0
29OCT26 125.00 C 0.00 0.00 0.00 0.05 -0.06 47 0 1,449 0
29OCT26 127.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 1,004 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 1,566 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 928 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 844 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 713 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 779 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 651 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 693 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 623 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 89 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
30OCT26 89.00 C 0.00 0.00 0.00 19.14 - 85 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 18.03 - 76 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 16.80 - 59 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 15.73 -1.69 48 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 14.74 -1.70 47 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 13.78 -1.68 47 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 12.82 -1.68 47 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 11.88 -1.67 47 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 10.95 -1.66 47 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 10.05 -1.63 47 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 9.18 -1.60 47 0 0 0
30OCT26 100.00 C 0.00 0.00 0.00 8.33 -1.58 47 0 0 0
30OCT26 101.00 C 0.00 0.00 0.00 7.52 -1.54 47 0 0 0
30OCT26 102.00 C 0.00 0.00 0.00 6.74 -1.50 47 0 0 0
30OCT26 103.00 C 0.00 0.00 0.00 6.01 -1.44 47 0 0 0
30OCT26 104.00 C 0.00 0.00 0.00 5.32 -1.39 47 0 0 0
30OCT26 105.00 C 0.00 0.00 0.00 4.63 -1.37 46 0 0 0
30OCT26 106.00 C 0.00 0.00 0.00 4.02 -1.33 46 0 0 0
30OCT26 107.00 C 0.00 0.00 0.00 3.46 -1.34 46 0 0 0
30OCT26 108.00 C 0.00 0.00 0.00 2.96 -1.24 46 0 0 0
30OCT26 109.00 C 0.00 0.00 0.00 2.53 -1.12 46 0 0 0
30OCT26 110.00 C 0.00 0.00 0.00 2.14 -1.02 46 0 0 0
30OCT26 111.00 C 0.00 0.00 0.00 1.80 -0.92 46 0 0 0
30OCT26 112.00 C 0.00 0.00 0.00 1.50 -0.82 46 0 1 0
30OCT26 113.00 C 0.00 0.00 0.00 1.25 -0.74 46 0 33 0
30OCT26 114.00 C 0.00 0.00 0.00 1.02 -0.64 46 0 0 0
30OCT26 115.00 C 0.00 0.00 0.00 0.83 -0.59 46 0 1 0
30OCT26 116.00 C 0.00 0.00 0.00 0.68 -0.48 47 0 0 0
30OCT26 117.00 C 0.92 0.92 0.92 0.56 -0.43 47 2 2 +2
30OCT26 118.00 C 0.00 0.00 0.00 0.46 -0.36 47 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 0.36 -0.31 47 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 0.28 -0.26 47 0 0 0
30OCT26 121.00 C 0.00 0.00 0.00 0.22 -0.22 47 0 0 0
30OCT26 122.00 C 0.00 0.00 0.00 0.17 -0.18 47 0 0 0
30OCT26 123.00 C 0.00 0.00 0.00 0.13 -0.15 47 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 0.10 -0.12 47 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 0.08 -0.09 48 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 0.06 -0.08 48 0 0 0
30OCT26 127.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 0 0
30OCT26 128.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 0 0
30OCT26 130.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.57 -0.87 58 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.38 -0.87 57 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.98 -1.46 52 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 15.04 -1.39 52 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 13.23 -1.31 52 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 11.55 -1.23 52 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.00 -1.15 52 0 0 0
27NOV26 105.00 C 8.67 8.67 8.67 8.38 -1.27 50 30 30 +18
27NOV26 107.50 C 7.78 7.78 7.78 7.17 -1.11 50 60 190 +60
27NOV26 110.00 C 6.68 6.68 6.18 6.04 -1.07 50 12 185 +6
27NOV26 112.50 C 0.00 0.00 0.00 5.08 -0.84 51 0 180 0
27NOV26 115.00 C 5.07 5.07 5.07 4.25 -0.72 51 30 288 +30
27NOV26 117.50 C 4.09 4.09 4.06 3.52 -0.65 51 40 377 +39
27NOV26 120.00 C 3.30 3.30 2.97 2.91 -0.54 51 25 263 0
27NOV26 122.50 C 0.00 0.00 0.00 2.38 -0.50 51 0 285 0
27NOV26 125.00 C 2.07 2.07 2.07 1.94 -0.44 51 30 861 +30
27NOV26 127.50 C 1.56 1.56 1.56 1.60 -0.37 52 8 295 0
27NOV26 130.00 C 1.50 1.50 1.50 1.32 -0.30 52 2 229 0
27NOV26 132.50 C 1.09 1.09 1.09 1.07 -0.24 52 30 283 +30
27NOV26 135.00 C 0.00 0.00 0.00 0.85 -0.20 52 0 534 0
27NOV26 137.50 C 0.00 0.00 0.00 0.67 -0.17 52 0 232 0
27NOV26 140.00 C 0.61 0.61 0.60 0.53 -0.13 52 38 999 +38
27NOV26 142.50 C 0.00 0.00 0.00 0.42 -0.10 52 0 202 0
27NOV26 145.00 C 0.00 0.00 0.00 0.33 -0.08 52 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 0.25 -0.07 52 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 0.20 -0.05 52 0 418 0
27NOV26 152.50 C 0.00 0.00 0.00 0.15 -0.05 52 0 105 0
27NOV26 155.00 C 0.30 0.30 0.30 0.12 -0.03 52 2 142 0
27NOV26 157.50 C 0.00 0.00 0.00 0.09 -0.03 52 0 261 0
27NOV26 160.00 C 0.30 0.30 0.30 0.07 -0.02 52 2 441 0
27NOV26 162.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 350 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 227 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 133 0
30DEC26 87.50 C 0.00 0.00 0.00 22.85 -0.84 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.80 -0.85 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.91 -0.80 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.73 -1.28 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.07 -1.20 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.51 -1.13 48 0 0 0
30DEC26 102.50 C 11.77 11.77 11.76 11.97 -1.15 48 90 120 +90
30DEC26 105.00 C 10.62 10.62 10.62 10.56 -1.15 47 30 60 +20
30DEC26 107.50 C 9.98 10.33 9.51 9.30 -1.15 47 175 280 +175
30DEC26 110.00 C 9.04 9.04 9.04 8.18 -1.07 47 36 273 +36
30DEC26 112.50 C 7.90 7.90 7.07 7.15 -1.01 47 133 405 +90
30DEC26 115.00 C 6.52 6.52 6.21 6.28 -0.87 47 150 616 +92
30DEC26 117.50 C 5.49 5.49 5.49 5.53 -0.77 48 30 298 +29
30DEC26 120.00 C 0.00 0.00 0.00 4.79 -0.73 48 0 1,057 0
30DEC26 122.50 C 0.00 0.00 0.00 4.16 -0.65 48 0 353 0
30DEC26 125.00 C 3.60 3.60 3.60 3.64 -0.58 48 4 5,970 0
30DEC26 127.50 C 3.33 3.33 3.33 3.17 -0.51 48 6 239 +6
30DEC26 130.00 C 0.00 0.00 0.00 2.73 -0.44 48 0 271 0
30DEC26 132.50 C 0.00 0.00 0.00 2.34 -0.31 48 0 302 0
30DEC26 135.00 C 0.00 0.00 0.00 2.00 -0.27 48 0 136 0
30DEC26 137.50 C 0.00 0.00 0.00 1.70 -0.24 48 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 1.45 -0.21 48 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 1.23 -0.18 48 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 1.04 -0.16 48 0 330 0
30DEC26 147.50 C 0.00 0.00 0.00 0.88 -0.13 48 0 80 0
30DEC26 150.00 C 1.15 1.15 1.15 0.74 -0.12 48 1 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.62 -0.10 48 0 33 0
30DEC26 155.00 C 0.00 0.00 0.00 0.52 -0.09 48 0 267 0
30DEC26 157.50 C 0.00 0.00 0.00 0.44 -0.07 48 0 400 0
30DEC26 160.00 C 0.70 0.70 0.70 0.38 -0.05 49 1 816 -1
30DEC26 162.50 C 0.00 0.00 0.00 0.32 -0.04 49 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.22 -0.04 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 0.18 -0.04 48 0 171 0
30DEC26 172.50 C 0.47 0.47 0.47 0.15 -0.03 48 16 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 74 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 76 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 78 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 82 0 380 0
28JAN27 87.50 C 0.00 0.00 0.00 23.82 -0.95 50 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 21.94 -0.89 50 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 20.09 -0.90 49 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 18.16 -1.11 48 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 16.57 -1.25 48 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 15.09 -1.19 48 0 0 0
28JAN27 102.50 C 13.42 13.42 13.41 13.61 -1.22 47 90 90 +90
28JAN27 105.00 C 12.12 12.12 12.11 12.31 -1.12 47 60 60 +60
28JAN27 107.50 C 10.98 10.98 10.91 11.10 -0.81 47 60 120 +60
28JAN27 110.00 C 0.00 0.00 0.00 9.99 -1.10 47 0 30 0
28JAN27 112.50 C 0.00 0.00 0.00 8.97 -0.90 47 0 135 0
28JAN27 115.00 C 0.00 0.00 0.00 8.03 -0.87 47 0 182 0
28JAN27 117.50 C 7.34 7.34 7.34 7.19 -0.81 47 30 146 +30
28JAN27 120.00 C 0.00 0.00 0.00 6.43 -0.77 47 0 61 0
28JAN27 122.50 C 0.00 0.00 0.00 5.76 -0.72 47 0 169 0
28JAN27 125.00 C 0.00 0.00 0.00 5.13 -0.62 47 0 120 0
28JAN27 127.50 C 0.00 0.00 0.00 4.60 -0.60 48 0 160 0
28JAN27 130.00 C 0.00 0.00 0.00 4.06 -0.61 48 0 122 0
28JAN27 132.50 C 0.00 0.00 0.00 3.59 -0.47 48 0 300 0
28JAN27 135.00 C 0.00 0.00 0.00 3.17 -0.43 48 0 120 0
28JAN27 137.50 C 0.00 0.00 0.00 2.80 -0.38 48 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 2.46 -0.35 48 0 2 0
28JAN27 142.50 C 0.00 0.00 0.00 2.17 -0.31 48 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 26.27 -0.91 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.54 -0.88 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.89 -0.92 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.30 -0.91 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.81 -0.87 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.40 -0.83 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.74 -1.13 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.54 -1.23 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 14.38 -1.14 48 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 13.30 -0.88 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.29 -0.75 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 11.35 -0.63 48 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 10.48 -0.94 48 0 90 0
30MAR27 120.00 C 0.00 0.00 0.00 9.66 -0.85 48 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 8.90 -0.77 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.33 -0.87 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.71 -0.72 49 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 6.70 -1.11 47 0 100 0
30MAR27 132.50 C 0.00 0.00 0.00 6.14 -0.86 47 0 75 0
30MAR27 135.00 C 0.00 0.00 0.00 5.63 -0.81 47 0 55 0
30MAR27 137.50 C 0.00 0.00 0.00 5.21 -0.70 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 4.82 -0.61 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 4.43 -0.55 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 4.10 -0.47 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 3.81 -0.38 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 3.51 -0.33 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 3.21 -0.31 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 2.93 -0.29 48 0 15 0
30MAR27 157.50 C 3.10 3.10 3.10 2.67 -0.28 48 36 189 +36
30MAR27 160.00 C 0.00 0.00 0.00 2.44 -0.26 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 2.22 -0.25 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 2.03 -0.22 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 1.85 -0.21 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 1.69 -0.19 48 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 1.54 -0.18 48 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 1.36 -0.21 48 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.24 -0.20 48 0 16 0
30MAR27 180.00 C 0.00 0.00 0.00 1.13 -0.18 48 0 1,227 0
30MAR27 182.50 C 0.00 0.00 0.00 1.03 -0.17 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 0.93 -0.16 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 0.85 -0.15 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 0.77 -0.14 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 0.70 -0.13 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 0.66 -0.10 48 0 432 0
30MAR27 197.50 C 0.00 0.00 0.00 0.60 -0.09 48 0 221 0
30MAR27 200.00 C 0.00 0.00 0.00 0.53 -0.12 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 0.44 -0.08 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.36 -0.08 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.31 -0.05 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.26 -0.04 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.21 -0.05 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.18 -0.04 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 100 0
30MAR27 240.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 71 0
30MAR27 245.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 31 0
30MAR27 250.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 216 0
30MAR27 255.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 802 0
30MAR27 260.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 150 0
30MAR27 265.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 1,523 0
29JUN27 87.50 C 0.00 0.00 0.00 29.48 -0.85 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 27.90 -0.87 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.39 -0.86 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.94 -0.83 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 23.57 -0.82 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.26 -0.81 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.01 -0.79 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.82 -0.78 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.49 -1.09 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.64 -1.06 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 16.65 -0.64 49 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 15.62 -0.78 49 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 14.80 -0.78 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 13.96 -0.68 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 13.31 -0.69 50 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 12.29 -0.93 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 11.60 -0.71 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.95 -0.66 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 10.47 -0.51 50 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 9.64 -0.75 49 0 135 0
29JUN27 137.50 C 0.00 0.00 0.00 9.34 -0.44 50 0 90 0
29JUN27 140.00 C 0.00 0.00 0.00 8.31 -0.88 48 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 7.85 -0.54 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 7.41 -0.54 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 7.00 -0.64 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 6.63 -0.55 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 6.28 -0.27 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 5.95 -0.21 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 5.64 -0.15 50 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 5.35 -0.25 50 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 5.03 -0.23 50 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 4.72 -0.22 50 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 4.44 -0.07 50 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 4.17 -0.06 50 0 189 0
29JUN27 172.50 C 0.00 0.00 0.00 3.92 -0.06 50 0 68 0
29SEP27 87.50 C 0.00 0.00 0.00 32.38 -0.89 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 30.93 -0.87 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 29.54 -0.88 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 28.17 -0.84 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 26.89 -0.86 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.67 -0.75 50 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 24.47 -0.80 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 23.10 -1.05 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 22.09 -1.18 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 21.07 -1.14 50 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 20.11 -1.06 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 19.20 -1.02 50 0 91 0
29SEP27 117.50 C 0.00 0.00 0.00 18.29 -0.98 50 0 60 0
29SEP27 120.00 C 0.00 0.00 0.00 17.35 -1.10 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 16.65 -0.99 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 15.94 -0.90 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 15.23 -0.85 50 0 8 0
29SEP27 130.00 C 15.50 15.50 15.50 14.54 -0.23 50 50 50 +50
29SEP27 132.50 C 0.00 0.00 0.00 13.95 -0.70 50 0 30 0
29SEP27 135.00 C 13.64 13.64 13.64 13.26 -0.65 50 1 41 +1
29SEP27 137.50 C 0.00 0.00 0.00 12.72 -0.59 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 12.12 -0.61 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.54 -0.65 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.00 -0.65 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.48 -0.63 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.98 -0.61 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.51 -0.59 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 8.92 -0.71 50 0 213 0
TOTAL CALL 1,719 78,172 +1,410
23OCT26 89.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
23OCT26 90.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 0.17 0.00 53 0 100 0
23OCT26 103.00 P 0.31 0.31 0.31 0.29 +0.03 53 24 24 +24
23OCT26 104.00 P 0.00 0.00 0.00 0.46 +0.06 53 0 30 0
23OCT26 105.00 P 0.60 0.85 0.60 0.70 +0.12 54 68 123 +8
23OCT26 106.00 P 0.73 1.17 0.73 1.02 +0.19 54 50 112 -30
23OCT26 107.00 P 1.07 1.07 1.07 1.44 +0.31 54 30 490 0
23OCT26 108.00 P 0.00 0.00 0.00 1.95 +0.46 54 0 60 0
23OCT26 109.00 P 0.00 0.00 0.00 2.56 +0.68 55 0 30 0
23OCT26 110.00 P 3.42 3.42 3.42 3.26 +0.89 56 4 50 0
23OCT26 111.00 P 0.00 0.00 0.00 3.91 +0.83 53 0 68 0
23OCT26 112.00 P 4.10 4.10 4.10 4.73 +0.91 53 3 82 0
23OCT26 113.00 P 0.00 0.00 0.00 5.61 +1.03 53 0 320 0
23OCT26 114.00 P 0.00 0.00 0.00 6.53 +1.29 53 0 77 0
23OCT26 115.00 P 0.00 0.00 0.00 7.47 +1.40 53 0 110 0
23OCT26 116.00 P 0.00 0.00 0.00 8.44 +1.49 53 0 73 0
23OCT26 117.00 P 0.00 0.00 0.00 9.42 +1.55 54 0 35 0
23OCT26 118.00 P 0.00 0.00 0.00 10.41 +1.61 55 0 93 0
23OCT26 119.00 P 0.00 0.00 0.00 11.40 +1.64 0 0 0 -39
23OCT26 120.00 P 0.00 0.00 0.00 12.40 +1.66 0 0 0 -30
23OCT26 121.00 P 0.00 0.00 0.00 13.40 +1.68 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 14.40 +1.69 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 15.40 +1.70 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 16.40 +1.70 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 17.40 +1.70 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 18.40 +1.70 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 19.40 +1.37 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 20.40 +1.25 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 21.40 +1.16 0 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 22.40 +1.16 0 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 23.40 +1.16 0 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 24.40 +1.33 0 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 25.40 +1.26 0 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 26.40 +1.15 0 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 27.40 +1.15 0 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 28.40 +1.16 0 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 29.40 +1.60 0 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 30.40 +1.26 0 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 31.40 +1.15 0 0 0 0
23OCT26 140.00 P 0.00 0.00 0.00 32.40 +1.15 0 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 0.02 +0.01 50 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.25 +0.08 47 0 244 0
29OCT26 100.00 P 0.00 0.00 0.00 0.55 +0.17 47 0 417 0
29OCT26 102.50 P 0.00 0.00 0.00 1.07 +0.30 47 0 867 0
29OCT26 105.00 P 1.79 1.96 1.77 1.86 +0.47 47 190 1,190 +80
29OCT26 107.50 P 2.44 2.88 2.44 2.88 +0.58 46 210 813 -46
29OCT26 110.00 P 4.15 4.39 4.15 4.34 +0.88 47 21 679 -21
29OCT26 112.50 P 0.00 0.00 0.00 6.06 +1.10 46 0 444 0
29OCT26 115.00 P 0.00 0.00 0.00 8.05 +1.28 47 0 663 0
29OCT26 117.50 P 0.00 0.00 0.00 10.23 +1.43 46 0 3,770 0
29OCT26 120.00 P 11.70 12.00 11.70 12.55 +1.54 47 26 648 -26
29OCT26 122.50 P 0.00 0.00 0.00 14.95 +1.61 46 0 618 0
29OCT26 125.00 P 0.00 0.00 0.00 17.41 +1.66 46 0 169 0
29OCT26 127.50 P 18.70 18.70 18.70 19.90 +1.14 0 2 202 0
29OCT26 130.00 P 0.00 0.00 0.00 22.40 +1.08 0 0 0 -100
29OCT26 132.50 P 0.00 0.00 0.00 24.90 +1.06 0 0 12 -580
29OCT26 135.00 P 0.00 0.00 0.00 27.40 +0.93 0 0 0 -187
29OCT26 137.50 P 0.00 0.00 0.00 29.90 +1.15 0 0 0 -190
29OCT26 140.00 P 0.00 0.00 0.00 32.40 +1.15 0 0 137 0
29OCT26 142.50 P 0.00 0.00 0.00 34.90 +1.42 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.40 +1.31 0 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 39.90 +1.42 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.40 +1.42 0 0 2 0
29OCT26 152.50 P 0.00 0.00 0.00 44.90 +1.42 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 47.40 +1.17 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 49.90 +1.17 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.40 +1.17 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 54.90 +1.17 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.40 +1.36 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.90 +1.61 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 62.40 +1.36 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.90 +1.34 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
30OCT26 91.00 P 0.00 0.00 0.00 0.03 - 47 0 0 -
30OCT26 92.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 0.28 +0.05 47 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 0.39 +0.09 47 0 0 0
30OCT26 99.00 P 0.00 0.00 0.00 0.52 +0.11 47 0 0 0
30OCT26 100.00 P 0.00 0.00 0.00 0.67 +0.14 47 0 3 0
30OCT26 101.00 P 0.00 0.00 0.00 0.87 +0.19 48 0 0 0
30OCT26 102.00 P 0.00 0.00 0.00 1.10 +0.22 48 0 0 0
30OCT26 103.00 P 0.00 0.00 0.00 1.37 +0.27 48 0 0 0
30OCT26 104.00 P 0.00 0.00 0.00 1.69 +0.34 48 0 0 0
30OCT26 105.00 P 2.06 2.06 2.06 2.07 +0.41 48 13 13 +13
30OCT26 106.00 P 0.00 0.00 0.00 2.47 +0.48 48 0 0 0
30OCT26 107.00 P 0.00 0.00 0.00 2.95 +0.61 48 0 0 0
30OCT26 108.00 P 0.00 0.00 0.00 3.46 +0.71 48 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 4.00 +0.78 48 0 0 0
30OCT26 110.00 P 0.00 0.00 0.00 4.60 +0.94 48 0 0 0
30OCT26 111.00 P 0.00 0.00 0.00 5.33 +1.05 49 0 0 0
30OCT26 112.00 P 0.00 0.00 0.00 5.88 +1.01 47 0 0 0
30OCT26 113.00 P 0.00 0.00 0.00 6.61 +1.08 47 0 0 0
30OCT26 114.00 P 0.00 0.00 0.00 7.38 +1.10 47 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 8.19 +1.18 47 0 0 0
30OCT26 116.00 P 0.00 0.00 0.00 9.02 +1.24 47 0 0 0
30OCT26 117.00 P 0.00 0.00 0.00 9.89 +1.31 47 0 0 0
30OCT26 118.00 P 0.00 0.00 0.00 10.78 +1.37 47 0 0 0
30OCT26 119.00 P 0.00 0.00 0.00 11.69 +1.42 47 0 0 0
30OCT26 120.00 P 0.00 0.00 0.00 12.61 +1.47 47 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 13.55 +1.50 47 0 0 0
30OCT26 122.00 P 0.00 0.00 0.00 14.51 +1.55 47 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 15.47 +1.57 47 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 16.45 +1.61 47 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 17.43 +1.62 47 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 18.42 +1.65 48 0 0 0
30OCT26 127.00 P 0.00 0.00 0.00 19.41 +1.38 48 0 0 0
30OCT26 128.00 P 0.00 0.00 0.00 20.40 +1.11 0 0 0 0
30OCT26 129.00 P 0.00 0.00 0.00 21.40 +1.09 0 0 0 0
30OCT26 130.00 P 0.00 0.00 0.00 22.40 +1.08 0 0 0 0
30OCT26 131.00 P 0.00 0.00 0.00 23.40 +1.11 0 0 0 0
30OCT26 132.00 P 0.00 0.00 0.00 24.40 +1.12 0 0 0 0
27NOV26 87.50 P 0.90 0.99 0.90 0.82 +0.15 52 90 96 +90
27NOV26 90.00 P 0.00 0.00 0.00 1.17 +0.20 52 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.63 +0.27 52 0 428 0
27NOV26 95.00 P 2.19 2.27 2.19 2.20 +0.33 52 80 737 +50
27NOV26 97.50 P 2.92 2.96 2.92 2.89 +0.39 53 70 624 +70
27NOV26 100.00 P 3.49 3.72 3.49 3.69 +0.46 52 34 221 -26
27NOV26 102.50 P 0.00 0.00 0.00 4.67 +0.63 52 0 255 0
27NOV26 105.00 P 5.09 5.50 5.09 5.75 +0.75 52 74 191 0
27NOV26 107.50 P 5.94 6.91 5.85 6.97 +0.87 52 100 122 +28
27NOV26 110.00 P 7.70 8.28 7.70 8.31 +0.88 52 21 305 -1
27NOV26 112.50 P 0.00 0.00 0.00 9.78 +1.06 51 0 186 0
27NOV26 115.00 P 10.00 10.00 10.00 11.55 +1.33 53 5 297 +5
27NOV26 117.50 P 0.00 0.00 0.00 13.21 +1.12 52 0 442 0
27NOV26 120.00 P 0.00 0.00 0.00 14.93 +1.06 50 0 569 0
27NOV26 122.50 P 0.00 0.00 0.00 17.02 +1.25 52 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 18.77 +1.04 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 21.20 +0.99 52 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 22.99 +0.61 46 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 25.29 +0.68 46 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 27.48 +0.63 41 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 29.93 +0.75 41 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 32.66 +1.41 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 35.07 +1.45 52 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 37.50 +1.04 52 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 39.95 +1.11 51 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 42.42 +1.24 52 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 44.91 +1.29 53 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 47.40 +1.17 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.90 +1.17 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.40 +1.17 0 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 54.90 +1.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.40 +1.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 59.90 +1.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 62.40 +1.17 0 0 0 -2
27NOV26 172.50 P 0.00 0.00 0.00 64.90 +1.15 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.78 +0.26 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.31 +0.31 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.95 +0.41 49 0 227 0
30DEC26 95.00 P 0.00 0.00 0.00 3.66 +0.43 49 0 24 0
30DEC26 97.50 P 4.40 4.40 4.40 4.53 +0.53 49 4 252 0
30DEC26 100.00 P 0.00 0.00 0.00 5.43 +0.57 49 0 175 0
30DEC26 102.50 P 0.00 0.00 0.00 6.45 +0.66 49 0 976 0
30DEC26 105.00 P 7.24 7.24 7.24 7.60 +0.77 49 629 766 +457
30DEC26 107.50 P 7.80 7.80 7.80 8.86 +0.85 49 5 176 -5
30DEC26 110.00 P 10.10 10.10 10.10 10.23 +0.97 48 13 581 0
30DEC26 112.50 P 0.00 0.00 0.00 11.72 +1.02 49 0 111 0
30DEC26 115.00 P 0.00 0.00 0.00 13.25 +1.04 48 0 2,438 0
30DEC26 117.50 P 0.00 0.00 0.00 14.90 +1.07 48 0 395 0
30DEC26 120.00 P 0.00 0.00 0.00 16.69 +1.16 48 0 363 0
30DEC26 122.50 P 0.00 0.00 0.00 18.32 +0.53 47 0 36 0
30DEC26 125.00 P 0.00 0.00 0.00 20.30 +0.78 47 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 22.29 +0.57 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 24.41 +0.86 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 26.42 +0.68 47 0 728 0
30DEC26 135.00 P 0.00 0.00 0.00 28.59 +0.66 46 0 793 0
30DEC26 137.50 P 0.00 0.00 0.00 30.81 +0.69 46 0 763 0
30DEC26 140.00 P 0.00 0.00 0.00 33.08 +0.58 46 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 35.77 +1.09 50 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 38.12 +1.11 51 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 40.08 +0.76 45 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 42.45 +0.74 43 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 45.08 +1.02 48 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 47.52 +1.08 48 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 49.96 +1.10 48 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 52.43 +1.15 48 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 54.91 +1.16 48 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 57.40 +1.15 0 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 59.90 +1.15 0 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 62.40 +1.17 0 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 64.90 +1.15 0 0 24 0
30DEC26 175.00 P 0.00 0.00 0.00 67.41 +1.27 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 69.91 +1.27 57 0 75 -15
30DEC26 180.00 P 0.00 0.00 0.00 72.40 +1.43 0 0 465 -170
30DEC26 182.50 P 0.00 0.00 0.00 74.90 +1.27 0 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 77.40 +1.26 0 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 79.90 +1.27 0 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 82.40 +1.27 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 84.90 +1.19 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.40 +1.27 0 0 30 -81
30DEC26 197.50 P 0.00 0.00 0.00 89.90 +1.27 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.40 +1.17 0 0 3,000 0
30DEC26 205.00 P 0.00 0.00 0.00 97.40 +1.27 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 102.40 +1.27 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.40 +1.26 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.40 +1.22 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.40 +1.26 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.43 +1.25 84 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 127.40 +1.26 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.40 +1.26 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.40 +1.25 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.40 +1.26 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.40 +1.26 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.41 +1.23 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.40 +1.26 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.40 +1.26 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.41 +1.23 99 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.40 +1.25 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.40 +1.22 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.40 +1.26 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.40 +1.26 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.40 +1.27 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 202.40 +1.27 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 212.40 +1.27 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 222.40 +1.28 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 232.40 +1.28 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 242.40 +1.28 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 2.69 +0.25 48 0 0 0
28JAN27 90.00 P 3.52 3.52 3.52 3.35 +0.33 48 30 30 +30
28JAN27 92.50 P 0.00 0.00 0.00 4.05 +0.33 48 0 0 0
28JAN27 95.00 P 4.87 4.97 4.87 4.92 +0.44 48 52 52 +30
28JAN27 97.50 P 0.00 0.00 0.00 5.81 +0.55 48 0 30 0
28JAN27 100.00 P 0.00 0.00 0.00 6.78 +0.63 48 0 340 0
28JAN27 102.50 P 0.00 0.00 0.00 7.86 +0.71 48 0 138 0
28JAN27 105.00 P 0.00 0.00 0.00 9.05 +0.78 48 0 174 0
28JAN27 107.50 P 0.00 0.00 0.00 10.32 +0.88 48 0 581 0
28JAN27 110.00 P 0.00 0.00 0.00 11.69 +0.88 48 0 628 0
28JAN27 112.50 P 0.00 0.00 0.00 13.36 +1.20 49 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 14.41 +0.41 46 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 16.08 +0.48 47 0 90 0
28JAN27 120.00 P 0.00 0.00 0.00 17.82 +0.48 47 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 19.68 +0.61 47 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 21.55 +0.62 47 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.54 +0.70 47 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.52 +0.69 47 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 27.57 +0.70 47 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 29.68 +0.73 47 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 31.82 +0.72 48 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 34.01 +0.75 48 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 36.22 +0.74 47 0 0 0
30MAR27 87.50 P 4.66 4.66 4.66 4.65 +0.26 49 4 22 +4
30MAR27 90.00 P 0.00 0.00 0.00 5.46 +0.35 49 0 0 0
30MAR27 92.50 P 6.30 6.30 6.30 6.36 +0.48 49 18 14 -4
30MAR27 95.00 P 0.00 0.00 0.00 7.26 +0.52 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.26 +0.68 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 9.32 +0.57 48 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 10.48 +0.61 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 11.72 +0.67 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 13.05 +0.75 48 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 14.44 +0.53 48 0 398 0
30MAR27 112.50 P 0.00 0.00 0.00 16.06 +1.27 49 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 17.39 +0.58 48 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 18.89 +0.48 48 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 20.60 +0.52 48 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 22.34 +0.54 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 24.15 +0.57 48 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 26.01 +0.65 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 27.92 +0.68 48 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 29.89 +0.71 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 31.87 +0.73 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 33.90 +0.75 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 35.98 +0.77 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 38.06 +0.78 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 40.19 +0.79 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 42.33 +0.73 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 44.53 +0.75 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 46.75 +0.78 49 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 48.96 +0.75 48 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.24 +0.79 49 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 53.52 +0.80 48 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 55.79 +0.73 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.11 +0.80 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.43 +0.76 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.77 +0.81 47 0 5 0
30MAR27 172.50 P 0.00 0.00 0.00 65.11 +0.76 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.49 +0.84 45 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 70.09 +1.07 48 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 72.53 +1.11 48 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 74.98 +1.16 48 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 77.45 +1.20 48 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 79.92 +1.21 48 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 82.40 +1.23 0 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 84.90 +1.19 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.40 +1.26 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.90 +1.27 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 92.40 +1.17 0 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 97.40 +1.26 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.40 +1.26 0 0 5 0
30MAR27 215.00 P 0.00 0.00 0.00 107.40 +1.26 0 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 112.40 +1.22 0 0 5 -11
30MAR27 225.00 P 0.00 0.00 0.00 117.40 +1.26 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 122.43 +1.25 63 0 0 -5
30MAR27 235.00 P 0.00 0.00 0.00 127.40 +1.26 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 132.40 +1.26 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 137.40 +1.25 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 142.40 +1.26 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 147.40 +1.26 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 152.41 +1.23 71 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 157.40 +1.26 0 0 0 0
29JUN27 87.50 P 7.25 7.25 7.25 7.27 +0.45 49 22 26 +22
29JUN27 90.00 P 0.00 0.00 0.00 8.19 +0.45 50 0 0 0
29JUN27 92.50 P 9.10 9.10 9.10 9.12 +0.47 49 2 22 +2
29JUN27 95.00 P 0.00 0.00 0.00 10.14 +0.53 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 11.24 +0.55 49 0 235 0
29JUN27 100.00 P 12.20 12.20 12.20 12.21 +0.43 48 1 18 +1
29JUN27 102.50 P 13.17 13.81 13.07 13.84 +0.88 49 60 350 0
29JUN27 105.00 P 0.00 0.00 0.00 14.97 +0.76 49 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 16.33 +0.80 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 17.74 +0.82 49 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 19.23 +0.97 49 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 20.48 +0.42 48 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 22.16 +0.59 49 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 23.72 +0.47 48 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 25.42 +0.47 48 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 27.19 +0.55 49 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 28.98 +0.51 49 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 30.83 +0.59 49 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 32.69 +0.59 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 34.62 +0.62 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 36.56 +0.64 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 38.54 +0.67 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 40.59 +0.72 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 42.59 +0.70 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 44.71 +0.78 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.74 +0.73 49 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 48.83 +0.73 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 50.97 +0.75 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.11 +0.76 49 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 55.28 +0.76 49 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 57.49 +0.76 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.68 +0.74 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 61.91 +0.76 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.16 +0.76 49 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 66.42 +0.79 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 9.03 +0.14 49 0 76 0
29SEP27 90.00 P 0.00 0.00 0.00 10.28 +0.29 49 0 0 0
29SEP27 92.50 P 11.35 11.35 11.35 11.44 +0.39 49 2 28 +2
29SEP27 95.00 P 0.00 0.00 0.00 12.51 +0.60 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.67 +0.52 49 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 14.88 +0.55 49 0 61 0
29SEP27 102.50 P 0.00 0.00 0.00 16.14 +0.69 49 0 45 0
29SEP27 105.00 P 0.00 0.00 0.00 17.47 +0.72 49 0 80 0
29SEP27 107.50 P 0.00 0.00 0.00 18.90 +0.80 49 0 90 0
29SEP27 110.00 P 0.00 0.00 0.00 20.30 +0.73 49 0 156 0
29SEP27 112.50 P 0.00 0.00 0.00 21.82 +0.78 49 0 180 0
29SEP27 115.00 P 0.00 0.00 0.00 23.36 +0.89 49 0 271 0
29SEP27 117.50 P 0.00 0.00 0.00 24.86 +0.76 49 0 47 0
29SEP27 120.00 P 0.00 0.00 0.00 26.28 +0.57 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 27.97 +0.51 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 29.68 +0.45 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 31.50 +0.56 49 0 150 0
29SEP27 130.00 P 0.00 0.00 0.00 33.33 +0.64 49 0 210 0
29SEP27 132.50 P 0.00 0.00 0.00 35.07 +0.50 49 0 225 0
29SEP27 135.00 P 0.00 0.00 0.00 36.97 +0.62 49 0 120 0
29SEP27 137.50 P 0.00 0.00 0.00 38.87 +0.58 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 40.78 +0.60 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 42.74 +0.65 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 44.72 +0.66 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.72 +0.65 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.74 +0.68 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.81 +0.69 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.88 +0.72 49 0 0 0
TOTAL PUT 1,957 64,396 -653
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$ 51.000
29OCT26 33.00 C 0.00 0.00 0.00 18.02 +0.99 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.02 +0.99 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.00 +0.97 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.03 +1.00 84 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.02 +0.98 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.03 +0.99 70 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.03 +0.99 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.00 +1.01 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.00 +1.01 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.03 +1.04 38 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.03 +1.04 0 0 10 0
29OCT26 44.00 C 0.00 0.00 0.00 7.03 +1.03 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.03 +1.03 0 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.03 +1.02 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 4.05 +0.99 27 0 105 0
29OCT26 48.00 C 0.00 0.00 0.00 3.08 +0.86 26 0 239 0
29OCT26 49.00 C 1.59 1.59 1.59 2.20 +0.78 27 30 364 -4
29OCT26 50.00 C 1.08 1.32 0.93 1.37 +0.53 24 228 778 +122
29OCT26 52.50 C 0.23 0.25 0.17 0.27 +0.13 26 453 1,742 +330
29OCT26 55.00 C 0.04 0.04 0.04 0.03 +0.02 27 2 1,061 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 372 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 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 89 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.08 +0.99 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.08 +1.04 31 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.08 +1.04 25 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.08 +1.03 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.09 +1.03 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.10 +1.01 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.14 +0.99 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.20 +0.94 25 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 4.31 +0.88 25 0 106 0
27NOV26 48.00 C 0.00 0.00 0.00 3.49 +0.83 25 0 240 0
27NOV26 49.00 C 0.00 0.00 0.00 2.78 +0.69 25 0 969 0
27NOV26 50.00 C 1.69 1.69 1.69 2.12 +0.57 25 1 634 0
27NOV26 52.50 C 0.93 0.93 0.85 0.94 +0.30 24 29 907 +19
27NOV26 55.00 C 0.29 0.34 0.29 0.35 +0.13 24 13 1,098 +3
27NOV26 57.50 C 0.13 0.15 0.13 0.12 +0.06 25 24 865 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 269 0
27NOV26 65.00 C 0.01 0.01 0.01 0.01 0.00 30 45 90 +45
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 42 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 23.05 +0.97 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.06 +1.00 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.06 +1.03 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.06 +0.97 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.06 +0.98 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.06 +0.96 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.07 +0.98 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.07 +0.99 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.07 +0.98 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.07 +0.97 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.07 +0.97 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.08 +0.98 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.08 +0.95 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.08 +1.03 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.08 +1.01 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.11 +0.99 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.16 +0.96 23 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.24 +0.92 23 0 236 0
30DEC26 46.00 C 0.00 0.00 0.00 5.37 +0.86 23 0 132 0
30DEC26 47.00 C 4.70 4.70 4.70 4.69 +0.92 25 1 52 0
30DEC26 48.00 C 0.00 0.00 0.00 3.81 +0.63 23 0 173 0
30DEC26 49.00 C 0.00 0.00 0.00 3.21 +0.69 23 0 573 0
30DEC26 50.00 C 0.00 0.00 0.00 2.57 +0.56 23 0 263 0
30DEC26 52.50 C 1.40 1.40 1.23 1.41 +0.36 23 11 1,106 +10
30DEC26 55.00 C 0.61 0.61 0.61 0.71 +0.21 23 1 499 +1
30DEC26 57.50 C 0.33 0.36 0.33 0.32 +0.11 23 21 199 +21
30DEC26 60.00 C 0.00 0.00 0.00 0.13 +0.05 23 0 97 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 70.00 C 0.01 0.01 0.01 0.01 0.00 27 130 132 +130
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28JAN27 39.00 C 0.00 0.00 0.00 12.08 +0.79 23 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 11.10 +0.78 24 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 10.13 +1.03 24 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.19 +1.03 24 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.21 +0.96 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.31 +0.92 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.45 +0.88 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.64 +0.84 22 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 4.87 +0.77 22 0 75 0
28JAN27 48.00 C 0.00 0.00 0.00 4.17 +0.65 22 0 125 0
28JAN27 49.00 C 0.00 0.00 0.00 3.59 +0.69 23 0 55 0
28JAN27 50.00 C 0.00 0.00 0.00 2.97 +0.58 22 0 30 0
28JAN27 52.50 C 1.80 1.80 1.80 1.80 +0.40 22 2 81 +2
28JAN27 55.00 C 0.00 0.00 0.00 1.04 +0.28 22 0 90 0
28JAN27 57.50 C 0.00 0.00 0.00 0.54 +0.16 22 1,250 2,256 +1,250
28JAN27 60.00 C 0.00 0.00 0.00 0.26 +0.09 22 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 0.12 +0.04 22 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 90 0
28JAN27 67.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 75.00 C 0.01 0.01 0.01 0.01 0.00 27 65 65 +65
30MAR27 31.00 C 0.00 0.00 0.00 20.13 +0.75 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.15 +0.81 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.17 +0.75 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.20 +0.75 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.22 +0.76 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.25 +0.75 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.28 +0.75 26 0 0 0
30MAR27 38.00 C 13.29 13.34 13.29 13.07 +0.50 0 7 0 -7
30MAR27 39.00 C 0.00 0.00 0.00 12.36 +0.74 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.41 +0.76 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.48 +0.75 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.57 +0.75 23 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.65 +0.94 22 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 7.80 +0.90 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.99 +0.85 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.24 +0.82 22 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 5.53 +0.79 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.94 +0.82 23 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.31 +0.73 22 0 67 0
30MAR27 50.00 C 3.73 3.73 3.73 3.68 +0.60 22 2 306 +2
30MAR27 52.50 C 0.00 0.00 0.00 2.52 +0.46 22 0 1,474 0
30MAR27 55.00 C 0.00 0.00 0.00 1.68 +0.37 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 +0.27 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 +0.17 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 +0.11 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 +0.06 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
30MAR27 75.00 C 0.11 0.11 0.11 0.02 +0.01 23 8 17 0
29JUN27 33.00 C 0.00 0.00 0.00 18.38 +0.74 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.42 +0.78 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.45 +0.75 19 0 0 0
29JUN27 36.00 C 15.50 15.50 15.50 15.29 +0.54 0 1 0 -1
29JUN27 37.00 C 0.00 0.00 0.00 14.55 +0.77 21 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.60 +0.76 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.68 +0.74 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.77 +0.74 20 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.89 +0.72 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.04 +0.77 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.21 +0.73 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.67 +0.94 23 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.92 +0.89 23 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.24 +0.89 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.57 +0.84 23 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.78 +0.64 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.21 +0.47 22 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 4.69 +0.72 22 0 167 0
29JUN27 52.50 C 0.00 0.00 0.00 3.54 +0.57 23 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.62 +0.48 23 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.90 +0.35 23 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.36 +0.28 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.00 +0.27 23 0 55 0
29JUN27 65.00 C 0.00 0.00 0.00 0.70 +0.21 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 +0.15 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 +0.12 23 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.21 +0.08 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 +0.06 23 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 12.83 +0.81 0 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.01 +0.86 16 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.20 +0.83 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.43 +0.51 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.68 +0.50 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.23 +0.76 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.52 +0.73 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.84 +0.68 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.20 +0.85 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.39 +0.59 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.84 +0.56 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.32 +0.53 21 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 4.16 +0.43 21 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 3.20 +0.34 22 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 2.43 +0.26 22 0 80 0
29SEP27 60.00 C 0.00 0.00 0.00 1.82 +0.20 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.38 +0.19 22 0 71 0
29SEP27 65.00 C 0.00 0.00 0.00 1.05 +0.14 22 0 26 0
29SEP27 67.50 C 0.00 0.00 0.00 0.76 +0.10 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.55 +0.07 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.39 +0.05 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
TOTAL CALL 2,324 22,885 +1,988
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 498 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 531 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 744 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.05 28 0 908 0
29OCT26 48.00 P 0.10 0.11 0.10 0.05 -0.14 26 97 926 +1
29OCT26 49.00 P 0.00 0.00 0.00 0.15 -0.29 26 30 752 -30
29OCT26 50.00 P 0.54 0.65 0.35 0.37 -0.46 26 163 3,449 +30
29OCT26 52.50 P 1.85 2.22 1.80 1.76 -0.92 26 12 1,024 0
29OCT26 55.00 P 4.57 4.57 4.57 4.01 -1.03 27 5 717 -5
29OCT26 57.50 P 0.00 0.00 0.00 6.50 -1.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.00 -1.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.55 -0.99 73 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.05 -0.99 84 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.55 -0.99 95 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.05 -0.99 106 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.54 -1.00 112 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.05 -0.99 124 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 364 0
27NOV26 45.00 P 0.17 0.17 0.17 0.11 -0.08 25 4 445 -4
27NOV26 46.00 P 0.00 0.00 0.00 0.20 -0.13 25 0 251 0
27NOV26 47.00 P 0.00 0.00 0.00 0.35 -0.20 25 0 414 0
27NOV26 48.00 P 0.71 0.71 0.56 0.57 -0.28 25 215 564 +105
27NOV26 49.00 P 0.92 0.92 0.82 0.86 -0.36 25 35 475 0
27NOV26 50.00 P 1.38 1.38 1.20 1.22 -0.45 24 9 853 +1
27NOV26 52.50 P 0.00 0.00 0.00 2.58 -0.71 24 0 1,806 0
27NOV26 55.00 P 0.00 0.00 0.00 4.57 -0.83 25 0 1,750 0
27NOV26 57.50 P 0.00 0.00 0.00 6.82 -0.99 25 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.34 -0.90 32 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 11.82 -0.90 38 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.31 -0.86 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.80 -0.87 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.30 -0.86 53 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.79 -0.87 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.30 -0.85 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 387 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 231 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 -0.09 23 0 335 0
30DEC26 45.00 P 0.35 0.35 0.35 0.26 -0.14 23 8 354 -8
30DEC26 46.00 P 0.00 0.00 0.00 0.41 -0.20 23 0 599 0
30DEC26 47.00 P 0.68 0.68 0.68 0.61 -0.25 23 15 380 +15
30DEC26 48.00 P 0.00 0.00 0.00 0.88 -0.30 23 0 128 0
30DEC26 49.00 P 0.00 0.00 0.00 1.20 -0.38 23 0 773 0
30DEC26 50.00 P 0.00 0.00 0.00 1.60 -0.46 23 0 764 0
30DEC26 52.50 P 2.96 2.96 2.96 2.95 -0.68 22 2 567 -2
30DEC26 55.00 P 0.00 0.00 0.00 4.77 -0.82 23 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 6.93 -0.95 23 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.38 -0.86 27 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.82 -0.90 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.31 -0.86 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.80 -0.87 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.30 -0.86 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.79 -0.87 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.30 -0.85 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.11 -0.06 22 0 40 0
28JAN27 43.00 P 0.00 0.00 0.00 0.18 -0.08 22 0 19 0
28JAN27 44.00 P 0.00 0.00 0.00 0.28 -0.11 22 0 144 0
28JAN27 45.00 P 0.00 0.00 0.00 0.41 -0.16 22 0 74 0
28JAN27 46.00 P 0.00 0.00 0.00 0.60 -0.21 22 0 27 0
28JAN27 47.00 P 0.85 0.85 0.85 0.84 -0.25 22 1,251 1,289 +1,250
28JAN27 48.00 P 1.13 1.13 1.13 1.12 -0.31 22 2 986 0
28JAN27 49.00 P 0.00 0.00 0.00 1.47 -0.37 22 0 146 0
28JAN27 50.00 P 0.00 0.00 0.00 1.87 -0.45 22 0 310 0
28JAN27 52.50 P 0.00 0.00 0.00 3.22 -0.63 22 0 16 0
28JAN27 55.00 P 5.50 5.50 5.50 5.03 -0.85 23 1 26 +1
28JAN27 57.50 P 0.00 0.00 0.00 7.04 -0.91 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.43 -0.81 25 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.84 -0.88 27 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.31 -0.86 30 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.80 -0.87 33 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.30 -0.86 36 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.79 -0.87 39 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.30 -0.85 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 174 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 85 0
30MAR27 40.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 28 0
30MAR27 42.00 P 0.00 0.00 0.00 0.28 -0.08 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.40 -0.10 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.55 -0.13 22 0 103 0
30MAR27 45.00 P 0.00 0.00 0.00 0.72 -0.17 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.93 -0.22 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.19 -0.27 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.50 -0.33 21 0 280 0
30MAR27 49.00 P 0.00 0.00 0.00 1.90 -0.37 22 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.32 -0.45 21 0 1,282 0
30MAR27 52.50 P 0.00 0.00 0.00 3.67 -0.47 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.36 -0.71 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.29 -0.84 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.57 -0.72 23 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.91 -0.81 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.34 -0.83 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.80 -0.87 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.30 -0.86 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.79 -0.87 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.30 -0.85 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 0.00 24 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.53 -0.04 23 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.68 -0.07 23 0 238 0
29JUN27 43.00 P 0.00 0.00 0.00 0.83 -0.13 23 0 119 0
29JUN27 44.00 P 0.00 0.00 0.00 1.06 -0.14 23 0 131 0
29JUN27 45.00 P 1.25 1.25 1.25 1.30 -0.17 23 2 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.58 -0.23 23 0 86 0
29JUN27 47.00 P 0.00 0.00 0.00 1.91 -0.28 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.24 -0.36 23 0 108 0
29JUN27 49.00 P 0.00 0.00 0.00 2.79 -0.17 24 0 300 0
29JUN27 50.00 P 0.00 0.00 0.00 3.11 -0.47 23 0 137 0
29JUN27 52.50 P 0.00 0.00 0.00 4.47 -0.44 23 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 6.04 -0.56 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.85 -0.66 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.95 -0.67 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.12 -0.71 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.44 -0.74 25 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.85 -0.82 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.31 -0.85 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.79 -0.87 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.30 -0.85 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.42 -0.13 22 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 0.55 -0.15 22 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.70 -0.18 22 0 47 0
29SEP27 42.00 P 0.00 0.00 0.00 0.88 -0.22 22 0 88 0
29SEP27 43.00 P 0.00 0.00 0.00 1.09 -0.25 22 0 158 0
29SEP27 44.00 P 0.00 0.00 0.00 1.33 -0.29 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.61 -0.32 22 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.91 -0.38 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.27 -0.41 22 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 2.66 -0.45 22 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.09 -0.49 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.56 -0.53 23 0 65 0
29SEP27 52.50 P 5.40 5.40 5.40 4.89 -0.65 23 3 100 0
29SEP27 55.00 P 0.00 0.00 0.00 6.47 -0.75 23 0 45 0
29SEP27 57.50 P 0.00 0.00 0.00 8.28 -0.57 23 0 75 0
29SEP27 60.00 P 0.00 0.00 0.00 10.30 -0.91 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 12.49 -0.97 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.83 -0.86 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.17 -0.77 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.45 -0.81 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.85 -0.84 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.31 -0.85 29 0 0 0
TOTAL PUT 1,854 34,193 +1,354
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$ 231.400
29OCT26 147.50 C 0.00 0.00 0.00 84.00 +5.98 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 81.51 +5.99 89 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 79.01 +5.99 82 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 76.51 +5.99 0 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 74.01 +5.98 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 71.51 +5.98 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 69.02 +5.99 75 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 66.52 +5.99 69 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 64.02 +5.99 62 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 61.52 +5.98 0 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 59.02 +5.98 0 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 56.52 +5.98 0 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 54.03 +5.99 57 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 51.53 +5.99 52 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 49.03 +5.98 44 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 46.53 +5.98 0 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 44.03 +5.97 0 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 41.54 +5.97 44 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 39.04 +5.96 40 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 36.55 +5.94 42 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 34.06 +5.91 41 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 31.57 +5.85 40 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 26.65 +5.68 40 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 21.84 +5.35 40 0 64 0
29OCT26 215.00 C 0.00 0.00 0.00 17.26 +4.84 40 0 116 0
29OCT26 220.00 C 15.00 15.00 15.00 13.05 +4.14 40 1 87 0
29OCT26 225.00 C 0.00 0.00 0.00 9.37 +3.41 40 0 225 0
29OCT26 230.00 C 8.00 8.00 8.00 6.41 +2.43 41 1 91 -1
29OCT26 235.00 C 5.85 5.85 5.82 4.15 +1.80 41 45 146 +34
29OCT26 240.00 C 3.78 4.03 3.78 2.48 +1.12 41 71 284 +71
29OCT26 245.00 C 2.39 2.39 2.39 1.33 +0.61 40 15 83 +15
29OCT26 250.00 C 0.00 0.00 0.00 0.72 +0.36 41 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.35 +0.18 40 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.16 +0.08 40 0 120 0
29OCT26 265.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 64.50 +5.65 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 62.04 +5.93 41 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 59.58 +5.91 41 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 57.12 +5.63 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 54.69 +5.56 41 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 52.26 +5.54 41 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 49.86 +5.76 41 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 47.48 +5.70 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 45.12 +5.63 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 42.79 +5.56 41 0 0 0
27NOV26 192.50 C 40.00 40.00 40.00 41.71 +6.68 51 2 4 0
27NOV26 195.00 C 0.00 0.00 0.00 38.25 +5.38 41 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 36.04 +5.27 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 33.87 +5.14 41 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 29.72 +4.87 41 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 25.81 +4.55 41 0 81 0
27NOV26 215.00 C 0.00 0.00 0.00 22.18 +4.20 41 0 146 0
27NOV26 220.00 C 0.00 0.00 0.00 18.87 +3.83 41 0 37 0
27NOV26 225.00 C 18.00 18.03 17.15 15.84 +3.47 41 17 111 +15
27NOV26 230.00 C 0.00 0.00 0.00 13.37 +3.26 41 0 37 0
27NOV26 235.00 C 0.00 0.00 0.00 11.03 +2.70 41 0 29 0
27NOV26 240.00 C 0.00 0.00 0.00 9.08 +2.35 42 0 30 0
27NOV26 245.00 C 8.40 8.40 8.40 7.33 +2.06 42 4 123 0
27NOV26 250.00 C 0.00 0.00 0.00 5.84 +1.67 42 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 4.60 +1.38 41 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 3.59 +1.13 41 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 2.77 +0.90 41 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 2.05 +0.69 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.55 +0.54 41 0 52 0
30DEC26 132.50 C 0.00 0.00 0.00 99.73 +5.99 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 97.25 +5.99 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 94.76 +5.98 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 92.29 +5.98 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 89.81 +5.97 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 87.34 +5.97 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 84.86 +5.96 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 82.40 +5.95 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 79.94 +5.94 40 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 77.48 +5.93 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 75.64 +5.76 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 72.60 +5.89 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 70.17 +5.87 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 67.76 +5.84 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 65.36 +5.81 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 63.48 +6.28 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 60.62 +5.74 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 59.05 +6.46 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 55.97 +5.64 40 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 54.43 +6.32 45 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 51.43 +4.85 40 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.20 +5.43 40 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 48.18 +7.32 46 0 215 0
30DEC26 190.00 C 43.30 43.30 43.30 46.16 +6.56 46 1 215 -1
30DEC26 192.50 C 0.00 0.00 0.00 42.77 +5.18 40 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 40.71 +5.09 40 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 38.70 +4.98 40 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 36.73 +4.87 40 0 54 0
30DEC26 205.00 C 36.00 36.00 36.00 32.97 +4.63 40 2 25 -2
30DEC26 210.00 C 0.00 0.00 0.00 29.42 +4.37 40 0 18 0
30DEC26 215.00 C 28.01 28.58 28.01 26.11 +4.14 40 36 51 +36
30DEC26 220.00 C 24.84 24.84 24.84 23.05 +3.88 40 18 58 +18
30DEC26 225.00 C 0.00 0.00 0.00 20.40 +3.73 40 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 17.84 +3.43 40 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 15.48 +3.05 40 0 27 0
30DEC26 240.00 C 0.00 0.00 0.00 13.39 +2.60 40 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 11.61 +2.43 40 0 135 0
30DEC26 250.00 C 0.00 0.00 0.00 9.88 +2.05 40 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 8.47 +1.88 40 0 45 0
30DEC26 260.00 C 0.00 0.00 0.00 7.22 +1.71 41 0 60 0
30DEC26 265.00 C 0.00 0.00 0.00 6.08 +1.62 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.10 +1.29 40 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 4.14 +1.09 40 0 38 0
28JAN27 182.50 C 0.00 0.00 0.00 53.04 +5.30 40 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 50.94 +5.23 40 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 48.87 +5.24 40 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 46.85 +5.06 40 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 46.18 +6.29 44 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 42.92 +4.87 40 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 41.03 +4.78 40 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 39.18 +4.67 40 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 35.63 +4.45 40 0 15 0
28JAN27 210.00 C 0.00 0.00 0.00 32.28 +4.22 40 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 29.14 +3.76 40 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 26.21 +3.82 40 0 4 0
28JAN27 225.00 C 0.00 0.00 0.00 23.50 +3.54 40 0 30 0
28JAN27 230.00 C 0.00 0.00 0.00 21.03 +3.25 40 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 18.79 +3.01 40 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 16.74 +2.77 40 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 14.90 +2.54 40 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 13.22 +2.32 41 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 11.67 +2.17 41 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 10.22 +1.96 41 0 50 0
28JAN27 265.00 C 0.00 0.00 0.00 8.92 +1.76 40 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 7.77 +1.58 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 101.05 +5.91 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 98.65 +5.90 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 96.26 +5.89 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 93.88 +5.87 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 91.52 +5.85 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 89.17 +5.83 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 86.83 +5.80 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 84.51 +5.54 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 82.22 +5.74 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 79.94 +5.71 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 77.68 +5.67 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 75.45 +5.63 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 73.24 +5.58 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 71.06 +5.30 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 68.91 +4.63 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 67.66 +5.46 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 64.69 +5.16 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 62.63 +5.33 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 60.60 +5.26 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 58.61 +4.44 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 56.65 +5.14 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 54.72 +5.06 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 52.84 +4.99 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 50.99 +4.91 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 49.18 +4.83 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 47.41 +4.75 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 45.69 +4.68 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 45.05 +6.12 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 41.65 +5.32 42 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 38.79 +4.37 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 35.35 +4.11 41 0 1 0
30MAR27 220.00 C 0.00 0.00 0.00 32.53 +4.37 41 0 1 0
30MAR27 225.00 C 0.00 0.00 0.00 29.43 +3.59 40 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 27.06 +3.39 40 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 24.86 +3.20 41 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 22.83 +3.02 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 20.94 +2.84 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.19 +2.67 41 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 17.57 +2.61 41 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 16.01 +2.48 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 14.53 +2.31 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 13.03 +2.33 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 11.92 +2.29 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 102.88 +4.59 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 102.64 +7.08 51 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 100.38 +6.60 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 98.14 +7.12 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 95.88 +6.94 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 91.66 +4.25 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 89.47 +4.21 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 87.31 +3.81 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 85.39 +4.36 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 85.38 +7.05 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 80.98 +4.52 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 78.92 +4.05 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 77.15 +4.16 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 77.14 +6.81 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 72.92 +4.07 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 72.89 +6.36 45 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 71.14 +6.53 45 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 67.19 +4.28 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 65.44 +4.65 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 65.43 +6.34 44 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 61.80 +4.23 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 61.79 +6.05 44 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 58.27 +4.72 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 56.59 +4.65 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 56.58 +6.15 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 54.91 +6.07 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 51.73 +4.25 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 50.18 +4.32 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 47.19 +3.40 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 45.58 +4.94 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 42.78 +5.08 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 39.00 +3.42 41 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 36.54 +3.55 41 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 35.23 +4.57 42 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 31.94 +2.34 41 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 30.79 +4.02 42 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 27.92 +2.93 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 26.83 +3.50 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 25.03 +3.25 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 23.32 +2.65 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 21.09 +2.00 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 19.67 +1.80 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 18.27 +1.68 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 68.48 +4.84 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 66.83 +4.79 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 65.21 +4.73 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 63.61 +4.67 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 62.05 +4.62 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 60.51 +4.55 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 59.92 +5.41 43 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 57.53 +4.44 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 56.08 +4.37 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 53.27 +4.27 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 50.58 +4.13 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 47.99 +4.00 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 45.52 +3.23 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 43.84 +4.04 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 41.60 +3.93 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 39.55 +3.72 42 0 15 0
29SEP27 240.00 C 0.00 0.00 0.00 37.37 +3.48 42 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 35.41 +3.36 42 0 15 0
29SEP27 250.00 C 0.00 0.00 0.00 33.67 +3.37 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 31.79 +3.62 42 0 18 0
29SEP27 260.00 C 0.00 0.00 0.00 30.24 +3.12 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 28.54 +2.79 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 27.05 +2.76 42 0 15 0
TOTAL CALL 213 7,634 +185
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 61 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 103 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 -0.05 41 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 0.02 -0.08 41 0 37 0
29OCT26 200.00 P 0.00 0.00 0.00 0.04 -0.12 41 0 69 0
29OCT26 205.00 P 0.00 0.00 0.00 0.11 -0.31 41 0 139 0
29OCT26 210.00 P 0.00 0.00 0.00 0.30 -0.66 41 0 187 0
29OCT26 215.00 P 0.00 0.00 0.00 0.72 -1.18 41 0 130 0
29OCT26 220.00 P 0.00 0.00 0.00 1.52 -1.79 40 0 167 0
29OCT26 225.00 P 2.03 2.88 2.03 2.74 -2.64 39 26 47 +17
29OCT26 230.00 P 3.69 3.69 3.30 4.67 -3.90 39 48 45 +43
29OCT26 235.00 P 5.92 7.42 5.70 7.35 -4.39 39 17 29 +15
29OCT26 240.00 P 0.00 0.00 0.00 10.59 -5.18 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 14.81 -5.36 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 19.17 -5.66 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 23.83 -5.84 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 28.67 -5.94 40 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 33.61 -5.99 41 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 38.60 -6.00 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 43.60 -6.00 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.06 -0.04 42 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.11 -0.08 41 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.15 -0.11 41 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 0.20 -0.14 41 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 0.27 -0.19 41 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 0.35 -0.23 41 0 4 0
27NOV26 185.00 P 0.00 0.00 0.00 0.47 -0.29 41 0 25 0
27NOV26 187.50 P 0.00 0.00 0.00 0.59 -0.35 41 0 41 0
27NOV26 190.00 P 0.00 0.00 0.00 0.77 -0.43 41 0 38 0
27NOV26 192.50 P 0.00 0.00 0.00 0.96 -0.51 41 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 1.25 -0.64 41 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 1.52 -0.74 41 0 64 0
27NOV26 200.00 P 1.97 1.97 1.82 1.89 -0.87 41 41 60 -14
27NOV26 205.00 P 2.49 2.55 2.49 2.75 -1.15 41 45 62 0
27NOV26 210.00 P 3.40 3.47 3.38 3.86 -1.41 41 68 59 +26
27NOV26 215.00 P 4.60 5.18 4.60 5.26 -1.69 42 2 22 0
27NOV26 220.00 P 0.00 0.00 0.00 6.76 -2.23 41 0 40 0
27NOV26 225.00 P 0.00 0.00 0.00 8.71 -2.69 41 0 40 0
27NOV26 230.00 P 10.10 10.10 10.10 10.99 -3.06 40 2 22 +2
27NOV26 235.00 P 0.00 0.00 0.00 13.75 -3.80 41 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 16.75 -3.73 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 20.01 -4.08 41 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 23.56 -4.40 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 27.40 -4.68 41 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 31.43 -4.94 41 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 35.64 -5.17 41 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 40.04 -5.35 41 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 44.58 -5.51 41 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 4 0
30DEC26 155.00 P 0.00 0.00 0.00 0.12 -0.06 40 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.16 -0.07 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.21 -0.09 40 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.26 -0.12 40 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 0.34 -0.14 40 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 0.42 -0.18 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 0.53 -0.19 40 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 0.65 -0.26 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 0.79 -0.30 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 0.97 -0.35 40 0 60 0
30DEC26 180.00 P 0.00 0.00 0.00 1.16 -0.43 40 0 33 0
30DEC26 182.50 P 1.55 1.55 1.55 1.40 -0.46 40 2 15 0
30DEC26 185.00 P 0.00 0.00 0.00 1.67 -0.55 40 0 30 0
30DEC26 187.50 P 0.00 0.00 0.00 1.95 -0.64 40 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 2.32 -0.70 40 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 2.68 -0.94 40 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 3.11 -1.02 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 3.72 -1.03 40 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 4.23 -1.14 40 0 86 0
30DEC26 205.00 P 0.00 0.00 0.00 5.35 -1.39 40 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 6.68 -1.70 40 0 3 0
30DEC26 215.00 P 0.00 0.00 0.00 8.28 -2.03 40 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 10.11 -2.42 39 0 96 0
30DEC26 225.00 P 11.71 11.71 11.71 12.24 -2.80 39 18 34 +18
30DEC26 230.00 P 13.55 13.55 13.55 14.80 -3.01 40 2 2 +2
30DEC26 235.00 P 0.00 0.00 0.00 17.51 -3.32 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 20.47 -3.41 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 23.68 -3.63 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 27.00 -3.88 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 30.57 -4.16 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 34.32 -4.35 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 38.21 -4.63 40 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 42.30 -4.79 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 46.75 -4.75 41 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 2.57 -0.65 40 0 47 0
28JAN27 185.00 P 0.00 0.00 0.00 2.94 -0.77 40 0 15 0
28JAN27 187.50 P 0.00 0.00 0.00 3.32 -0.89 40 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 3.82 -1.04 40 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 4.32 -1.18 40 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 4.97 -1.20 40 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 5.53 -1.29 40 0 15 0
28JAN27 200.00 P 0.00 0.00 0.00 6.15 -1.35 40 0 15 0
28JAN27 205.00 P 0.00 0.00 0.00 7.46 -1.62 40 0 45 0
28JAN27 210.00 P 0.00 0.00 0.00 8.99 -1.90 39 0 32 0
28JAN27 215.00 P 0.00 0.00 0.00 10.76 -2.18 39 0 15 0
28JAN27 220.00 P 0.00 0.00 0.00 12.68 -2.56 39 0 60 0
28JAN27 225.00 P 0.00 0.00 0.00 15.07 -2.71 39 0 30 0
28JAN27 230.00 P 0.00 0.00 0.00 17.59 -2.94 40 0 15 0
28JAN27 235.00 P 18.74 18.74 18.74 20.32 -3.18 40 45 60 +45
28JAN27 240.00 P 21.54 21.54 21.54 23.27 -3.29 40 45 45 +45
28JAN27 245.00 P 0.00 0.00 0.00 26.38 -3.42 40 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 29.60 -3.76 40 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 33.07 -3.88 40 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 36.65 -5.18 40 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 40.41 -4.33 40 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 44.32 -4.53 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.28 -0.07 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.34 -0.10 40 0 3 0
30MAR27 137.50 P 0.00 0.00 0.00 0.42 -0.10 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 0.51 -0.11 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 0.60 -0.15 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 0.73 -0.15 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 0.86 -0.17 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 0.99 -0.24 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 1.17 -0.25 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 1.37 -0.25 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 1.56 -0.34 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 1.80 -0.37 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 2.08 -0.37 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 2.35 -0.45 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 2.64 -0.54 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 3.02 -0.54 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 3.40 -0.56 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 3.79 -0.68 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 4.22 -0.76 40 0 30 0
30MAR27 180.00 P 5.00 5.00 5.00 4.73 -0.77 40 5 1,020 +5
30MAR27 182.50 P 0.00 0.00 0.00 5.24 -0.82 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 5.76 -0.96 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 6.34 -1.05 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 7.00 -1.06 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 7.67 -1.37 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 8.34 -1.50 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 9.33 -1.20 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 9.68 -1.68 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 11.44 -1.74 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 13.24 -1.97 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 15.24 -2.21 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 17.14 -2.75 39 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 19.83 -2.69 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 22.12 -2.88 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 25.20 -3.09 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 28.13 -3.13 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 30.47 -3.86 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 34.38 -3.22 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 37.64 -3.50 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 41.07 -3.69 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 44.68 -3.74 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 48.31 -4.04 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 52.13 -4.16 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.06 -0.23 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 1.22 -0.27 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 1.42 -0.27 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 1.62 -0.29 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 1.82 -0.37 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 2.07 -0.41 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 2.36 -0.41 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 2.64 -0.53 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 2.93 -0.65 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 3.37 -0.61 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 3.78 -0.61 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 4.18 -0.62 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 4.46 -0.88 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 5.03 -0.85 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 5.57 -0.85 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 6.11 -0.86 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 6.65 -0.94 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 7.20 -1.09 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 7.84 -1.15 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 8.54 -1.16 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 8.97 -1.44 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 9.87 -1.35 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 10.62 -0.98 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 11.33 -1.09 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 12.07 -1.19 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 12.86 -1.29 41 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 13.95 -1.43 41 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 14.95 -1.51 41 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 16.83 -1.60 41 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 18.85 -1.76 41 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 20.85 -2.09 41 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 23.32 -1.41 41 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 25.62 -2.43 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 28.20 -2.63 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 30.94 -2.60 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 34.28 -2.14 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 36.46 -3.15 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 39.87 -3.22 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 42.66 -3.81 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 46.08 -4.60 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 49.77 -4.12 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 53.16 -4.41 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 56.83 -5.08 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 11.78 -1.34 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 12.52 -1.53 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 13.28 -1.63 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 14.17 -1.60 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 14.90 -1.64 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 15.79 -1.84 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 16.67 -1.77 41 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 17.44 -2.05 41 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 18.83 -1.57 41 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 20.54 -2.14 41 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 22.62 -2.22 41 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 25.19 -2.14 41 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 27.30 -2.49 40 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 29.76 -2.49 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 32.72 -2.66 41 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 35.50 -2.80 41 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 38.38 -2.60 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 41.38 -2.73 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 44.49 -3.47 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 47.78 -3.50 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 50.45 -4.17 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 53.92 -4.08 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 58.18 -3.48 41 0 0 0
TOTAL PUT 366 7,137 +204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 5.965
29OCT26 4.30 C 0.00 0.00 0.00 1.68 -0.11 121 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.58 -0.11 113 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.48 -0.11 106 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.37 -0.12 74 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.28 -0.11 92 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.18 -0.11 85 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.09 -0.10 89 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.99 -0.10 82 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.74 -0.10 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.49 -0.10 45 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.26 -0.09 34 0 674 0
29OCT26 6.00 C 0.16 0.16 0.11 0.12 -0.07 38 210 1,050 +180
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.03 37 0 938 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 376 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 387 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.68 -0.12 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.58 -0.12 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.49 -0.11 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.40 -0.10 51 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.29 -0.10 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.19 -0.10 38 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.11 -0.08 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.01 -0.08 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.77 -0.08 35 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.55 -0.08 32 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.36 -0.08 30 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.21 -0.08 28 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.12 -0.05 29 0 279 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.02 30 0 44 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 44 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 163 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.71 -0.09 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.62 -0.08 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.52 -0.08 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.42 -0.09 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.33 -0.08 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 -0.09 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 -0.08 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 -0.08 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 -0.08 30 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.60 -0.09 28 0 79 0
30DEC26 5.75 C 0.48 0.48 0.48 0.43 -0.08 28 30 641 +30
30DEC26 6.00 C 0.30 0.30 0.26 0.28 -0.07 26 114 845 +6
30DEC26 6.25 C 0.21 0.21 0.20 0.18 -0.05 26 60 828 -60
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 577 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 28 0 272 0
30DEC26 7.00 C 0.03 0.04 0.03 0.04 -0.01 28 27 508 +25
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.73 -0.09 41 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.64 -0.08 41 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.53 -0.09 36 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.44 -0.09 36 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.34 -0.09 33 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.25 -0.08 33 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.14 -0.10 28 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.06 -0.09 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.85 -0.08 29 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.64 -0.09 27 0 86 0
28JAN27 5.75 C 0.00 0.00 0.00 0.47 -0.09 26 0 222 0
28JAN27 6.00 C 0.31 0.31 0.31 0.34 -0.07 26 30 414 0
28JAN27 6.25 C 0.26 0.26 0.26 0.23 -0.06 26 60 116 -30
28JAN27 6.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 248 0
28JAN27 6.75 C 0.00 0.00 0.00 0.10 -0.03 26 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.76 -0.09 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.66 -0.10 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.57 -0.10 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.48 -0.09 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.39 -0.09 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.30 -0.09 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 -0.09 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 -0.10 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 -0.09 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 -0.09 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 -0.08 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.06 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.04 26 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.04 26 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.04 26 0 176 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 300 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 27 0 85 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 120 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.79 -0.09 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.70 -0.09 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.61 -0.11 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.52 -0.09 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.43 -0.10 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.34 -0.09 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.26 -0.10 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.17 -0.09 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.97 -0.10 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.79 -0.09 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.64 -0.08 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.07 27 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.39 -0.06 27 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 -0.05 27 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.04 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.02 27 0 60 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.80 -0.08 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.71 -0.09 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.62 -0.10 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.52 -0.10 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.43 -0.11 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.35 -0.10 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.26 -0.11 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.18 -0.11 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.98 -0.12 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.81 -0.11 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.66 -0.10 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.53 -0.10 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.42 -0.09 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.33 -0.08 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.26 -0.07 26 0 30 0
29SEP27 7.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 90 0
29SEP27 7.25 C 0.00 0.00 0.00 0.16 -0.05 26 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.10 -0.03 26 0 52 0
29SEP27 8.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.06 -0.02 26 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
TOTAL CALL 531 13,244 +151
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 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 83 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 456 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 793 0
29OCT26 5.75 P 0.05 0.05 0.05 0.05 +0.02 37 60 1,544 0
29OCT26 6.00 P 0.11 0.11 0.11 0.15 +0.05 37 4 1,256 0
29OCT26 6.25 P 0.00 0.00 0.00 0.31 +0.07 33 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.54 +0.10 36 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.79 +0.10 48 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.04 +0.10 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.29 +0.10 69 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.54 +0.10 79 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.79 +0.10 89 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.04 +0.10 97 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.29 +0.10 106 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.54 +0.10 114 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.79 +0.10 122 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.04 +0.10 129 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.29 +0.10 137 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 244 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 220 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 81 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 192 0
27NOV26 5.75 P 0.00 0.00 0.00 0.12 +0.02 29 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 383 0
27NOV26 6.25 P 0.00 0.00 0.00 0.39 +0.08 29 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.57 +0.06 27 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.80 +0.08 29 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.04 +0.09 31 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.29 +0.10 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.54 +0.10 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.79 +0.10 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.04 +0.10 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.29 +0.10 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.54 +0.10 59 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.79 +0.10 63 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.04 +0.10 67 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.29 +0.10 71 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 28 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.03 28 0 484 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 +0.04 28 0 535 0
30DEC26 6.00 P 0.25 0.28 0.25 0.29 +0.06 27 120 541 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.06 25 0 581 0
30DEC26 6.50 P 0.62 0.62 0.62 0.60 +0.07 25 1 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.08 27 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 +0.09 28 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.29 +0.10 29 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.54 +0.10 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 +0.10 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.10 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.29 +0.10 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 +0.10 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.79 +0.10 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.04 +0.10 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.29 +0.10 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.54 +0.11 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.79 +0.11 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.04 +0.11 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.54 +0.11 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.04 +0.11 73 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 116 0
28JAN27 5.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 277 0
28JAN27 5.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 495 0
28JAN27 5.75 P 0.00 0.00 0.00 0.21 +0.04 26 0 162 0
28JAN27 6.00 P 0.28 0.28 0.28 0.33 +0.06 27 9 20 0
28JAN27 6.25 P 0.00 0.00 0.00 0.47 +0.07 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.65 +0.08 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.84 +0.08 26 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.05 +0.08 24 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.31 +0.11 30 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.56 +0.12 34 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.81 +0.12 37 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.06 +0.12 41 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.29 +0.10 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 +0.01 27 0 840 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 240 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.02 26 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 83 0
30MAR27 5.75 P 0.24 0.24 0.24 0.29 +0.04 27 3 105 -3
30MAR27 6.00 P 0.00 0.00 0.00 0.39 +0.04 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 +0.04 26 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 +0.06 26 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.07 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.09 +0.08 25 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.09 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 +0.11 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.81 +0.12 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.06 +0.12 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.29 +0.10 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.54 +0.10 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.79 +0.10 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.04 +0.10 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.29 +0.10 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.54 +0.11 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.79 +0.11 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.04 +0.11 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.54 +0.11 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.04 +0.11 54 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 +0.02 27 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 +0.02 27 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 +0.02 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 +0.03 27 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 +0.03 27 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 +0.03 26 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 +0.05 26 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 +0.05 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.68 +0.07 25 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 +0.08 25 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.02 +0.08 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 +0.09 23 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 +0.10 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 +0.09 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.84 +0.10 16 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.29 +0.11 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.52 +0.11 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.75 +0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.98 +0.10 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.46 +0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 0.00 26 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.15 +0.01 26 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.23 +0.01 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.46 +0.02 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.58 +0.02 24 0 20 0
29SEP27 6.00 P 0.71 0.71 0.71 0.74 +0.05 25 1 51 +1
29SEP27 6.25 P 0.00 0.00 0.00 0.89 +0.04 24 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.07 +0.06 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.25 +0.06 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.45 +0.07 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 +0.07 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.86 +0.08 19 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.30 +0.09 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
TOTAL PUT 198 18,068 -2
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$ 71.150
23OCT26 53.00 C 0.00 0.00 0.00 18.38 -2.38 240 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 17.38 -2.39 227 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 16.38 -2.57 214 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 15.38 -2.37 202 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 14.38 -2.35 190 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 13.38 -2.38 178 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 12.38 -2.40 165 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 11.38 -2.35 153 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 10.38 -2.37 142 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 9.38 -2.58 130 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 8.38 -2.44 118 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 7.38 -2.36 106 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 6.35 -2.47 90 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 5.32 -2.57 75 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 4.30 -2.55 61 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 3.31 -2.48 51 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 2.39 -2.44 45 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 1.58 -2.26 42 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.95 -1.96 41 0 2 0
23OCT26 72.00 C 0.69 0.69 0.52 0.50 -1.57 40 16 14 +12
23OCT26 73.00 C 0.39 0.39 0.28 0.23 -1.14 39 7 35 +2
23OCT26 74.00 C 0.71 0.71 0.22 0.10 -0.73 40 137 291 +41
23OCT26 75.00 C 0.46 0.46 0.08 0.04 -0.42 41 45 274 +14
23OCT26 76.00 C 0.09 0.31 0.09 0.01 -0.22 39 3 203 +2
23OCT26 77.00 C 0.20 0.20 0.10 0.01 -0.09 46 17 156 +17
23OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 308 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 52 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.17 -2.50 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.17 -2.50 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.17 -2.50 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.17 -2.51 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.17 -2.51 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.17 -2.51 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.17 -2.51 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.18 -2.50 153 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.18 -2.50 145 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.18 -2.50 137 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.18 -2.50 129 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.18 -2.50 120 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.18 -2.50 110 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.18 -2.50 95 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.18 -2.50 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.18 -2.51 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.18 -2.51 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.18 -2.51 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 24.18 -2.51 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.18 -2.51 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.18 -2.51 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.19 -2.50 83 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.69 -2.50 69 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.38 -2.57 104 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.69 -2.51 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.38 -2.35 74 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 8.70 -2.50 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.35 -2.47 43 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 4.12 -2.16 40 0 60 0
29OCT26 70.00 C 3.15 3.15 3.15 2.23 -1.93 37 5 519 0
29OCT26 72.50 C 1.32 1.34 0.97 0.97 -1.33 36 121 1,171 +17
29OCT26 75.00 C 1.35 1.35 0.36 0.34 -0.71 36 867 2,044 -193
29OCT26 77.50 C 0.19 0.38 0.14 0.09 -0.29 35 212 2,641 +207
29OCT26 80.00 C 0.17 0.17 0.06 0.02 -0.09 35 232 4,845 -120
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 3,335 0
29OCT26 85.00 C 0.04 0.04 0.03 0.01 0.00 47 13 2,450 -3
29OCT26 87.50 C 0.03 0.03 0.03 0.01 0.00 54 14 3,314 -10
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,065 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,141 0
29OCT26 95.00 C 0.01 0.01 0.01 0.01 0.00 72 41 1,127 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 454 0
29OCT26 100.00 C 0.01 0.01 0.01 0.01 0.00 83 2 5,606 -2
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 372 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 713 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 122 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 131 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 135 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 139 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 143 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 154 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 157 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 161 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 164 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 168 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 174 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 177 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 180 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 189 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 192 0 801 0
30OCT26 54.00 C 0.00 0.00 0.00 17.38 -2.39 103 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 16.38 -2.57 98 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 15.38 -2.37 92 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 14.38 -2.35 86 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 13.38 -2.38 80 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 12.38 -2.40 75 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 11.38 -2.35 69 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 10.38 -2.37 64 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 9.38 -2.58 58 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 8.38 -2.44 53 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 7.38 -2.36 47 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 6.37 -2.45 41 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 5.64 -2.25 48 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 4.78 -2.09 46 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 3.97 -2.19 45 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 3.24 -2.04 44 0 0 0
30OCT26 70.00 C 2.97 2.97 2.97 2.59 -1.86 43 1 1 +1
30OCT26 71.00 C 0.00 0.00 0.00 2.03 -1.67 43 0 0 0
30OCT26 72.00 C 1.68 1.68 1.68 1.55 -1.46 42 15 15 +14
30OCT26 73.00 C 2.00 2.00 1.27 1.16 -1.25 42 16 16 +16
30OCT26 74.00 C 1.37 1.37 0.95 0.85 -1.04 42 109 120 +75
30OCT26 75.00 C 0.99 0.99 0.71 0.60 -0.86 42 185 231 +124
30OCT26 76.00 C 1.09 1.10 0.60 0.42 -0.68 42 130 182 +76
30OCT26 77.00 C 0.79 0.79 0.39 0.29 -0.52 42 191 251 +190
30OCT26 78.00 C 0.58 0.58 0.31 0.19 -0.40 42 108 178 +108
30OCT26 79.00 C 0.43 0.43 0.32 0.12 -0.29 41 98 609 +98
30OCT26 80.00 C 0.33 0.33 0.32 0.08 -0.21 42 52 212 +52
30OCT26 81.00 C 0.00 0.00 0.00 0.05 -0.14 42 0 82 0
30OCT26 82.00 C 0.00 0.00 0.00 0.03 -0.10 42 0 15 0
30OCT26 83.00 C 0.00 0.00 0.00 0.02 -0.07 42 0 15 0
30OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.25 -2.50 93 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.25 -2.50 82 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.49 -2.40 139 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.50 -2.40 135 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.26 -2.68 74 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.72 -2.22 141 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.52 -2.40 122 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.27 -2.50 67 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 34.27 -2.65 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 33.27 -2.53 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.28 -2.50 60 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.54 -2.24 102 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.77 -2.22 111 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.29 -2.66 53 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 28.29 -2.53 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 27.29 -2.68 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.30 -2.54 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.30 -2.53 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.30 -2.51 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 23.59 -2.22 75 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.59 -2.40 71 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 21.32 -2.53 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.83 -2.55 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.38 -2.57 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.93 -2.55 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.58 -2.50 36 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 9.63 -2.00 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.54 -2.16 40 0 2 0
27NOV26 67.50 C 6.11 6.11 6.11 5.69 -1.88 38 6 6 +6
27NOV26 70.00 C 5.30 5.30 4.20 4.13 -1.66 37 25 166 +5
27NOV26 72.50 C 3.83 3.83 2.96 2.90 -1.34 37 30 1,299 +19
27NOV26 75.00 C 2.48 2.48 2.00 1.96 -1.04 37 173 2,433 -140
27NOV26 77.50 C 2.02 2.02 1.34 1.27 -0.78 37 401 2,672 +160
27NOV26 80.00 C 1.34 1.36 0.94 0.79 -0.57 37 80 1,946 +51
27NOV26 82.50 C 0.72 0.72 0.60 0.48 -0.38 37 34 1,570 +1
27NOV26 85.00 C 0.62 0.62 0.40 0.28 -0.25 37 30 3,112 -18
27NOV26 87.50 C 0.33 0.33 0.33 0.16 -0.16 37 30 411 -15
27NOV26 90.00 C 0.28 0.28 0.23 0.09 -0.09 37 17 9,171 +15
27NOV26 92.50 C 0.17 0.17 0.17 0.05 -0.05 37 20 644 0
27NOV26 95.00 C 0.12 0.12 0.12 0.03 -0.03 37 40 902 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 625 0
27NOV26 100.00 C 0.09 0.09 0.09 0.01 -0.01 38 15 1,141 -15
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 710 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
27NOV26 142.50 C 0.01 0.01 0.01 0.01 0.00 73 20 20 +5
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 435 0
30DEC26 29.00 C 0.00 0.00 0.00 42.33 -2.50 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.34 -2.50 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.49 -2.40 94 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.50 -2.40 91 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.35 -2.59 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.72 -2.22 98 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.52 -2.40 82 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.37 -2.51 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 34.38 -2.54 44 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 33.39 -2.50 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.39 -2.51 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 31.54 -2.36 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.77 -2.22 76 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 29.41 -2.54 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.42 -2.50 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.42 -2.59 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.43 -2.50 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.44 -2.50 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.45 -2.50 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.59 -2.37 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.59 -2.40 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.84 -2.14 53 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 19.43 -2.28 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.16 -1.93 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.75 -1.97 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.51 -1.92 40 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 10.10 -2.15 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.24 -1.98 35 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.75 -1.63 36 0 2 0
30DEC26 70.00 C 6.18 6.18 5.55 5.27 -1.63 36 24 220 +6
30DEC26 72.50 C 4.44 4.44 4.07 4.07 -1.41 36 66 723 +18
30DEC26 75.00 C 3.82 3.82 3.21 3.07 -1.15 35 46 1,462 -30
30DEC26 77.50 C 3.08 3.08 2.35 2.27 -0.90 35 70 3,235 +30
30DEC26 80.00 C 1.88 1.88 1.88 1.65 -0.77 35 2 1,226 -2
30DEC26 82.50 C 0.00 0.00 0.00 1.17 -0.60 35 0 275 0
30DEC26 85.00 C 1.50 1.50 1.01 0.82 -0.46 35 58 2,349 -4
30DEC26 87.50 C 0.75 0.80 0.75 0.57 -0.34 35 17 1,228 +15
30DEC26 90.00 C 0.83 0.83 0.60 0.38 -0.26 35 126 5,607 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.26 -0.18 35 0 2,583 0
30DEC26 95.00 C 0.42 0.42 0.42 0.17 -0.13 35 6 5,244 -6
30DEC26 97.50 C 0.00 0.00 0.00 0.11 -0.09 35 0 1,012 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 3,319 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 191 0
30DEC26 110.00 C 0.14 0.14 0.14 0.01 -0.02 34 1 3,229 -1
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 610 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 525 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 707 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 677 0
30DEC26 127.50 C 0.08 0.08 0.08 0.01 0.00 45 2 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5,329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 446 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30DEC26 170.00 C 0.01 0.01 0.01 0.01 0.00 64 1 1,918 +1
28JAN27 29.00 C 0.00 0.00 0.00 42.40 -2.51 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 41.41 -2.51 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 40.49 -2.43 71 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 39.50 -2.43 68 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 38.44 -2.50 44 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 37.72 -2.23 79 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 36.52 -2.44 60 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 35.47 -2.50 44 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 34.47 -2.51 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 33.48 -2.51 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 32.49 -2.51 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 31.54 -2.46 47 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 30.77 -2.24 60 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 29.52 -2.50 33 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 28.53 -2.50 32 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 27.55 -2.50 36 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 26.56 -2.50 34 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 25.58 -2.49 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 24.60 -2.49 35 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 23.62 -2.49 34 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 22.65 -2.48 35 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 21.84 -2.31 41 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.43 -2.31 38 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.16 -2.22 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 14.79 -2.31 35 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.70 -2.21 35 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.77 -2.09 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.01 -1.94 35 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 7.64 -1.57 36 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 6.21 -1.67 36 0 180 0
28JAN27 72.50 C 0.00 0.00 0.00 4.99 -1.38 35 0 235 0
28JAN27 75.00 C 4.62 4.62 4.62 3.97 -1.19 35 30 1,124 0
28JAN27 77.50 C 0.00 0.00 0.00 3.11 -1.09 35 0 97 0
28JAN27 80.00 C 0.00 0.00 0.00 2.41 -0.91 35 0 195 0
28JAN27 82.50 C 0.00 0.00 0.00 1.85 -0.75 35 0 107 0
28JAN27 85.00 C 0.00 0.00 0.00 1.40 -0.62 35 0 371 0
28JAN27 87.50 C 0.00 0.00 0.00 1.05 -0.50 35 0 155 0
28JAN27 90.00 C 0.00 0.00 0.00 0.78 -0.40 35 0 476 0
28JAN27 92.50 C 0.00 0.00 0.00 0.57 -0.32 35 0 50 0
28JAN27 95.00 C 0.00 0.00 0.00 0.42 -0.24 35 0 18 0
28JAN27 97.50 C 0.00 0.00 0.00 0.30 -0.19 35 0 45 0
28JAN27 100.00 C 0.00 0.00 0.00 0.22 -0.14 35 0 28 0
28JAN27 102.50 C 0.00 0.00 0.00 0.16 -0.10 35 0 22 0
28JAN27 105.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 0 0
28JAN27 107.50 C 0.32 0.32 0.32 0.08 -0.06 35 1 1 +1
28JAN27 110.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 3 0
28JAN27 112.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 83 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 42.56 -2.50 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.57 -2.51 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 40.59 -2.50 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 39.60 -2.50 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 38.62 -2.50 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 37.72 -2.41 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 36.65 -2.50 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 35.66 -2.50 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 34.68 -2.50 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 33.70 -2.50 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 32.72 -2.50 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.74 -2.50 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 30.77 -2.49 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 29.79 -2.49 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.82 -2.49 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.86 -2.48 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.90 -2.47 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.95 -2.46 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.01 -2.45 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.07 -2.44 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.14 -2.43 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.23 -2.41 35 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 20.00 -2.36 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.86 -2.30 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.83 -2.22 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.93 -2.12 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 12.16 -2.02 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.55 -1.89 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.29 -1.55 37 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 7.93 -1.61 36 0 114 0
30MAR27 72.50 C 7.57 7.57 6.84 6.74 -1.44 36 13 213 +8
30MAR27 75.00 C 6.60 6.60 5.75 5.70 -1.31 36 4 1,129 +1
30MAR27 77.50 C 5.03 5.03 5.01 4.81 -1.13 36 22 604 0
30MAR27 80.00 C 0.00 0.00 0.00 4.02 -1.02 36 0 203 0
30MAR27 82.50 C 0.00 0.00 0.00 3.33 -0.95 36 0 75 0
30MAR27 85.00 C 0.00 0.00 0.00 2.75 -0.86 36 0 235 0
30MAR27 87.50 C 0.00 0.00 0.00 2.26 -0.75 36 0 1,548 0
30MAR27 90.00 C 2.16 2.16 2.16 1.85 -0.65 36 10 5,829 -10
30MAR27 92.50 C 0.00 0.00 0.00 1.51 -0.56 36 0 1,316 0
30MAR27 95.00 C 0.00 0.00 0.00 1.23 -0.47 36 0 341 0
30MAR27 97.50 C 0.00 0.00 0.00 0.99 -0.41 36 0 732 0
30MAR27 100.00 C 1.18 1.18 1.11 0.80 -0.35 36 46 1,284 -29
30MAR27 102.50 C 0.00 0.00 0.00 0.64 -0.29 36 0 593 0
30MAR27 105.00 C 0.00 0.00 0.00 0.52 -0.24 36 0 644 0
30MAR27 107.50 C 0.00 0.00 0.00 0.41 -0.21 36 0 306 0
30MAR27 110.00 C 0.00 0.00 0.00 0.33 -0.17 36 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.26 -0.14 36 0 308 0
30MAR27 115.00 C 0.59 0.59 0.59 0.21 -0.12 36 6 334 +6
30MAR27 117.50 C 0.00 0.00 0.00 0.17 -0.09 36 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 403 0
30MAR27 122.50 C 0.00 0.00 0.00 0.11 -0.06 36 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.08 -0.06 35 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 42.74 -2.50 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 41.76 -2.50 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 40.79 -2.50 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 39.81 -2.50 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 38.84 -2.49 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 37.86 -2.50 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 36.89 -2.49 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 35.92 -2.49 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 34.96 -2.49 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 34.00 -2.48 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 33.04 -2.48 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 32.09 -2.47 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 31.14 -2.47 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 30.21 -2.45 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 29.27 -2.45 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 28.35 -2.43 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.26 -1.59 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.53 -2.41 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.41 -1.62 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.77 -2.36 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.89 -2.36 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.05 -2.32 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.97 -2.28 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.01 -2.19 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.16 -2.09 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.42 -2.02 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 14.20 -1.52 38 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 12.31 -1.79 36 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.93 -1.99 36 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 9.97 -1.54 37 0 97 0
29JUN27 72.50 C 0.00 0.00 0.00 8.75 -1.48 37 0 45 0
29JUN27 75.00 C 7.90 7.90 7.90 7.72 -1.38 37 1 1,815 -1
29JUN27 77.50 C 7.13 7.13 6.85 6.81 -1.26 37 16 86 -15
29JUN27 80.00 C 6.75 6.75 6.22 5.92 -1.23 37 30 599 +30
29JUN27 82.50 C 5.96 5.96 5.96 5.20 -1.05 37 15 543 0
29JUN27 85.00 C 0.00 0.00 0.00 4.49 -1.03 37 0 110 0
29JUN27 87.50 C 0.00 0.00 0.00 3.94 -0.87 37 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 3.39 -0.83 37 0 499 0
29JUN27 92.50 C 0.00 0.00 0.00 2.96 -0.71 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 2.54 -0.66 36 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 2.20 -0.59 36 0 72 0
29JUN27 100.00 C 0.00 0.00 0.00 1.90 -0.51 36 0 336 0
29JUN27 102.50 C 2.05 2.05 2.05 1.62 -0.48 36 2 139 0
29JUN27 105.00 C 0.00 0.00 0.00 1.37 -0.38 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.16 -0.37 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.00 -0.32 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 0.86 -0.26 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 0.72 -0.26 36 0 197 0
29JUN27 117.50 C 0.00 0.00 0.00 0.63 -0.21 36 0 56 0
29JUN27 120.00 C 0.00 0.00 0.00 0.54 -0.18 36 0 610 0
29JUN27 122.50 C 0.00 0.00 0.00 0.45 -0.18 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.39 -0.15 36 0 20 0
29JUN27 127.50 C 0.00 0.00 0.00 0.34 -0.12 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.29 -0.11 36 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 0.24 -0.10 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.21 -0.08 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.18 -0.07 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 -0.07 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 42.75 -2.51 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 41.78 -2.50 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 40.81 -2.50 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 39.84 -2.50 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 38.88 -2.50 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 37.92 -2.50 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 36.97 -2.49 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 36.02 -2.48 36 0 3 0
29SEP27 37.00 C 0.00 0.00 0.00 35.08 -2.48 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 34.15 -2.46 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 33.23 -2.45 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 32.31 -2.45 37 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 31.41 -2.42 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 30.52 -2.41 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 29.63 -2.41 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 28.77 -2.38 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 28.26 -2.02 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 27.05 -2.37 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 26.41 -2.15 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.41 -2.31 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 24.60 -2.30 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.81 -2.27 36 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 21.89 -2.22 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.09 -2.11 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.36 -2.08 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.27 -1.99 39 0 8 0
29SEP27 62.50 C 0.00 0.00 0.00 15.26 -2.33 36 0 4 0
29SEP27 65.00 C 0.00 0.00 0.00 13.85 -1.82 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.56 -2.10 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.69 -1.65 38 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 10.57 -1.51 38 0 38 0
29SEP27 75.00 C 9.80 9.80 9.80 9.52 -1.43 37 1 121 0
29SEP27 77.50 C 0.00 0.00 0.00 8.57 -1.36 37 0 100 0
29SEP27 80.00 C 0.00 0.00 0.00 7.71 -1.18 37 0 84 0
29SEP27 82.50 C 0.00 0.00 0.00 6.90 -1.23 37 0 57 0
29SEP27 85.00 C 7.30 7.30 7.30 6.21 -1.09 37 8 80 +8
29SEP27 87.50 C 0.00 0.00 0.00 5.52 -1.09 37 0 74 0
29SEP27 90.00 C 5.70 5.70 5.70 4.97 -0.95 37 3 64 +3
29SEP27 92.50 C 0.00 0.00 0.00 4.44 -0.89 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.95 -0.85 37 0 204 0
29SEP27 97.50 C 0.00 0.00 0.00 3.55 -0.71 37 0 261 0
29SEP27 100.00 C 0.00 0.00 0.00 3.15 -0.71 37 0 672 0
29SEP27 102.50 C 0.00 0.00 0.00 2.80 -0.66 37 0 145 0
29SEP27 105.00 C 0.00 0.00 0.00 2.51 -0.46 37 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 2.16 -0.53 36 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 1.92 -0.49 36 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 1.77 -0.36 37 0 19 0
29SEP27 115.00 C 0.00 0.00 0.00 1.57 -0.35 37 0 56 0
29SEP27 117.50 C 0.00 0.00 0.00 1.38 -0.34 37 0 15 0
29SEP27 120.00 C 1.85 1.87 1.68 1.24 -0.29 37 49 1,159 +4
29SEP27 122.50 C 0.00 0.00 0.00 1.11 -0.25 37 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 0.97 -0.26 37 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 0.87 -0.22 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 0.75 -0.21 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.67 -0.20 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.58 -0.20 36 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 0.52 -0.17 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.47 -0.14 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.41 -0.14 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.36 -0.13 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.33 -0.11 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.29 -0.09 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.26 -0.09 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.22 -0.09 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.20 -0.08 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.12 -0.06 36 0 30 0
TOTAL CALL 4,234 160,733 +844
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
23OCT26 67.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 34 0
23OCT26 68.00 P 0.04 0.07 0.04 0.06 +0.05 40 20 103 +20
23OCT26 69.00 P 0.13 0.15 0.13 0.16 +0.14 40 122 245 0
23OCT26 70.00 P 0.15 0.31 0.15 0.37 +0.31 39 45 177 +37
23OCT26 71.00 P 0.63 0.69 0.52 0.74 +0.58 38 87 208 +58
23OCT26 72.00 P 0.37 1.07 0.37 1.29 +0.95 37 25 239 -17
23OCT26 73.00 P 0.57 0.83 0.57 2.01 +1.37 35 55 188 +53
23OCT26 74.00 P 0.00 0.00 0.00 2.93 +1.83 39 0 191 0
23OCT26 75.00 P 0.00 0.00 0.00 3.88 +2.16 41 0 71 0
23OCT26 76.00 P 0.00 0.00 0.00 4.85 +2.37 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 5.85 +2.31 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 6.85 +2.49 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 7.85 +2.33 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 8.85 +2.50 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 9.85 +2.50 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 10.85 +2.49 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 11.85 +2.50 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 12.85 +2.50 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 13.85 +2.50 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 14.85 +2.50 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 15.85 +2.50 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 16.85 +2.50 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 17.85 +2.50 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 18.85 +2.50 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 19.85 +2.34 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 20.85 +2.50 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 21.85 +2.49 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 22.85 +2.50 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 23.85 +2.49 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 24.85 +2.49 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 109 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 95 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 421 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 862 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 964 0
29OCT26 65.00 P 0.09 0.11 0.09 0.07 +0.05 36 62 458 0
29OCT26 67.50 P 0.23 0.32 0.23 0.31 +0.23 36 158 1,255 +127
29OCT26 70.00 P 0.41 0.91 0.41 0.94 +0.59 34 396 2,170 -4
29OCT26 72.50 P 0.93 1.95 0.93 2.19 +1.18 34 268 4,099 -51
29OCT26 75.00 P 2.25 3.87 2.25 4.14 +1.90 35 139 5,429 -47
29OCT26 77.50 P 0.00 0.00 0.00 6.41 +2.25 36 0 2,784 0
29OCT26 80.00 P 8.50 8.50 8.31 8.85 +2.43 0 604 1,757 -353
29OCT26 82.50 P 0.00 0.00 0.00 11.35 +2.50 0 0 2,487 0
29OCT26 85.00 P 13.49 13.69 13.49 13.85 +2.16 0 10 2,972 -1,581
29OCT26 87.50 P 0.00 0.00 0.00 16.35 +2.50 0 0 1,497 -338
29OCT26 90.00 P 0.00 0.00 0.00 18.93 +2.58 84 2 632 -3,338
29OCT26 92.50 P 0.00 0.00 0.00 21.35 +2.50 0 0 363 0
29OCT26 95.00 P 0.00 0.00 0.00 23.85 +2.49 0 0 251 0
29OCT26 97.50 P 0.00 0.00 0.00 26.35 +2.50 0 0 45 0
29OCT26 100.00 P 0.00 0.00 0.00 28.85 +2.50 0 0 45 0
29OCT26 102.50 P 0.00 0.00 0.00 31.35 +2.50 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 33.85 +2.50 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.35 +2.50 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.85 +2.50 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 41.35 +2.50 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.85 +2.50 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.35 +2.50 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.85 +2.50 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.35 +2.50 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.85 +2.50 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.35 +2.50 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.85 +2.50 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.35 +2.50 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.85 +2.50 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 66.35 +2.50 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.85 +2.50 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.35 +2.50 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.85 +2.50 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 76.35 +2.50 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.85 +2.50 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 81.35 +2.50 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.85 +2.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 86.35 +2.50 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 88.85 +2.50 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 91.35 +2.50 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 93.85 +2.50 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 96.35 +2.50 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 98.85 +2.50 0 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.06 +0.04 42 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.10 +0.07 42 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 0.17 +0.11 42 0 0 0
30OCT26 66.00 P 0.31 0.31 0.31 0.29 +0.19 42 15 15 +15
30OCT26 67.00 P 0.30 0.47 0.30 0.45 +0.28 42 54 54 +54
30OCT26 68.00 P 0.31 0.50 0.31 0.65 +0.38 41 16 42 +1
30OCT26 69.00 P 0.78 0.78 0.78 0.92 +0.50 41 15 71 +15
30OCT26 70.00 P 0.73 1.18 0.73 1.27 +0.64 40 108 106 +75
30OCT26 71.00 P 0.83 1.61 0.83 1.71 +0.84 40 127 105 +30
30OCT26 72.00 P 1.19 2.08 1.19 2.23 +1.04 40 34 50 +16
30OCT26 73.00 P 1.54 2.30 1.54 2.83 +1.24 39 47 62 +32
30OCT26 74.00 P 3.40 3.40 3.40 3.51 +1.44 38 15 30 +15
30OCT26 75.00 P 2.59 2.59 2.59 4.27 +1.63 38 15 15 +15
30OCT26 76.00 P 0.00 0.00 0.00 5.11 +1.82 37 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 5.98 +1.99 36 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 6.99 +2.22 41 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 7.93 +2.38 41 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 8.89 +2.44 41 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 9.87 +2.38 42 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 10.86 +2.43 43 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 11.85 +2.46 0 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 12.85 +2.48 0 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 13.85 +2.16 0 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 14.85 +2.50 0 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 15.85 +2.50 0 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 16.85 +2.50 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 17.85 +2.50 0 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 18.93 +2.58 79 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 19.85 +2.34 0 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 20.85 +2.50 0 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 21.85 +2.49 0 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 22.85 +2.50 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
27NOV26 55.00 P 0.13 0.13 0.13 0.04 +0.02 37 3 65 +3
27NOV26 57.50 P 0.19 0.19 0.19 0.10 +0.05 37 26 389 +26
27NOV26 60.00 P 0.25 0.34 0.25 0.24 +0.12 37 2 341 +2
27NOV26 62.50 P 0.55 0.62 0.55 0.52 +0.25 37 57 203 +24
27NOV26 65.00 P 0.65 0.80 0.65 0.98 +0.41 37 69 3,015 +2
27NOV26 67.50 P 1.07 1.69 1.07 1.69 +0.63 37 103 806 +70
27NOV26 70.00 P 1.90 2.64 1.90 2.62 +0.84 36 129 1,428 +72
27NOV26 72.50 P 3.00 3.85 3.00 3.85 +1.13 35 163 2,344 -70
27NOV26 75.00 P 3.98 5.00 3.98 5.44 +1.46 35 53 2,905 0
27NOV26 77.50 P 7.11 7.11 7.11 7.26 +1.68 35 2 3,223 +2
27NOV26 80.00 P 9.00 9.00 9.00 9.35 +1.91 35 6 2,023 +1
27NOV26 82.50 P 9.64 11.39 9.64 11.46 +1.94 31 23 788 0
27NOV26 85.00 P 11.90 13.71 11.90 13.86 +2.14 30 75 1,396 -17
27NOV26 87.50 P 0.00 0.00 0.00 16.38 +2.31 36 0 1,354 0
27NOV26 90.00 P 0.00 0.00 0.00 18.93 +2.51 43 0 5,443 0
27NOV26 92.50 P 0.00 0.00 0.00 21.35 +2.50 0 0 458 0
27NOV26 95.00 P 0.00 0.00 0.00 23.85 +2.49 0 0 390 0
27NOV26 97.50 P 0.00 0.00 0.00 26.35 +2.50 0 0 164 0
27NOV26 100.00 P 0.00 0.00 0.00 28.85 +2.50 0 0 299 0
27NOV26 102.50 P 0.00 0.00 0.00 31.35 +2.50 0 0 0 -90
27NOV26 105.00 P 0.00 0.00 0.00 33.85 +2.50 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.35 +2.50 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.85 +2.48 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.35 +2.50 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.85 +2.50 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.35 +2.50 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.85 +2.50 0 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 51.35 +2.50 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.85 +2.48 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 56.35 +2.50 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.85 +2.50 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 61.35 +2.50 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.85 +2.50 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 66.35 +2.48 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.85 +2.50 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 71.35 +2.50 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.85 +2.50 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 76.35 +2.50 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.85 +2.50 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 81.35 +2.50 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.85 +2.50 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 86.35 +2.50 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 88.85 +2.50 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 91.35 +2.50 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 93.85 +2.50 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 96.35 +2.50 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 98.85 +2.50 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.07 0.07 0.07 0.01 0.00 44 7 0 -7
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 12 0
30DEC26 50.00 P 0.16 0.16 0.16 0.04 +0.02 36 8 1,360 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.08 35 0 446 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 +0.14 35 0 276 0
30DEC26 60.00 P 0.00 0.00 0.00 0.65 +0.24 35 0 3,626 0
30DEC26 62.50 P 0.98 1.21 0.98 1.10 +0.37 35 525 2,118 +411
30DEC26 65.00 P 1.38 1.63 1.38 1.74 +0.54 35 35 2,255 -33
30DEC26 67.50 P 2.01 2.57 2.01 2.57 +0.70 35 852 1,350 +254
30DEC26 70.00 P 3.25 3.51 3.25 3.51 +0.83 34 32 11,819 0
30DEC26 72.50 P 3.81 4.81 3.81 4.81 +1.10 34 72 1,471 +32
30DEC26 75.00 P 5.60 6.10 5.60 6.34 +1.38 34 54 3,222 +54
30DEC26 77.50 P 6.58 7.02 6.58 8.03 +1.51 34 27 4,361 0
30DEC26 80.00 P 9.70 9.70 9.70 10.06 +1.82 35 2 2,229 0
30DEC26 82.50 P 0.00 0.00 0.00 12.12 +1.95 35 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 14.03 +1.82 30 0 7,085 0
30DEC26 87.50 P 0.00 0.00 0.00 16.59 +2.09 35 0 1,359 0
30DEC26 90.00 P 0.00 0.00 0.00 18.95 +2.24 35 2 6,215 +2
30DEC26 92.50 P 0.00 0.00 0.00 21.38 +2.35 35 0 3,013 0
30DEC26 95.00 P 23.55 23.55 23.45 24.01 +2.59 43 35 4,782 -30
30DEC26 97.50 P 0.00 0.00 0.00 26.35 +2.44 0 0 1,411 -14
30DEC26 100.00 P 0.00 0.00 0.00 28.85 +2.47 0 0 1,246 0
30DEC26 102.50 P 0.00 0.00 0.00 31.35 +2.50 0 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 33.85 +2.47 0 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 36.35 +2.50 0 0 0 0
30DEC26 110.00 P 37.51 38.47 37.51 38.85 +2.48 0 109 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 41.35 +2.50 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 43.85 +2.50 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.35 +2.50 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.85 +2.50 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.35 +2.50 0 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 53.85 +2.48 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.35 +2.50 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.85 +2.50 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 61.35 +2.50 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.85 +2.50 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 66.35 +2.48 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.85 +2.50 0 0 0 0
30DEC26 142.50 P 69.45 70.97 69.41 71.35 +2.50 0 82 474 0
30DEC26 145.00 P 0.00 0.00 0.00 73.85 +2.50 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 76.35 +2.50 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.85 +2.48 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 81.35 +2.50 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.85 +2.50 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 86.35 +2.50 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.85 +2.50 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 91.35 +2.50 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 93.85 +2.50 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 96.35 +2.50 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 98.85 +2.48 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
28JAN27 47.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 3 0
28JAN27 48.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 2 0
28JAN27 52.50 P 0.00 0.00 0.00 0.20 +0.07 35 0 1 0
28JAN27 55.00 P 0.56 0.56 0.56 0.38 +0.13 35 6 15 +6
28JAN27 57.50 P 0.89 0.89 0.89 0.66 +0.20 35 15 21 0
28JAN27 60.00 P 1.08 1.23 1.08 1.07 +0.30 35 27 297 0
28JAN27 62.50 P 0.00 0.00 0.00 1.64 +0.44 35 0 267 0
28JAN27 65.00 P 2.00 2.00 2.00 2.39 +0.59 35 4 210 0
28JAN27 67.50 P 3.02 3.02 3.02 3.23 +0.68 35 1 173 0
28JAN27 70.00 P 3.96 3.96 3.96 4.31 +0.89 34 11 1,119 +11
28JAN27 72.50 P 0.00 0.00 0.00 5.57 +1.08 34 0 638 0
28JAN27 75.00 P 0.00 0.00 0.00 7.07 +1.30 34 0 168 0
28JAN27 77.50 P 0.00 0.00 0.00 8.72 +1.45 34 0 232 0
28JAN27 80.00 P 0.00 0.00 0.00 10.63 +1.68 35 0 180 0
28JAN27 82.50 P 0.00 0.00 0.00 12.59 +1.81 35 0 150 0
28JAN27 85.00 P 0.00 0.00 0.00 14.46 +1.73 32 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 16.69 +1.88 32 0 0 0
28JAN27 90.00 P 17.26 19.23 17.26 19.23 +1.86 36 45 132 +30
28JAN27 92.50 P 0.00 0.00 0.00 21.50 +2.21 35 0 2 0
28JAN27 95.00 P 0.00 0.00 0.00 24.01 +2.36 38 0 1 0
28JAN27 97.50 P 0.00 0.00 0.00 26.36 +2.42 35 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 28.85 +2.47 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 31.35 +2.50 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 33.85 +2.47 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 36.35 +2.50 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 38.85 +2.48 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 41.35 +2.50 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 43.85 +2.50 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 46.35 +2.50 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 48.85 +2.50 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 51.35 +2.50 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 53.85 +2.48 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 56.35 +2.50 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 58.85 +2.50 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 61.35 +2.50 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 63.85 +2.50 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 66.35 +2.48 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 68.85 +2.50 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 71.35 +2.50 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 73.85 +2.50 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 76.35 +2.50 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 78.85 +2.48 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 +0.05 36 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 +0.06 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 +0.07 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 +0.10 36 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 +0.15 36 0 140 0
30MAR27 55.00 P 1.16 1.16 1.16 0.97 +0.22 36 15 68 +15
30MAR27 57.50 P 0.00 0.00 0.00 1.43 +0.31 36 0 375 0
30MAR27 60.00 P 0.00 0.00 0.00 2.02 +0.41 36 0 6,716 0
30MAR27 62.50 P 0.00 0.00 0.00 2.75 +0.51 36 0 604 0
30MAR27 65.00 P 3.53 3.53 3.53 3.54 +0.58 36 15 3,446 +15
30MAR27 67.50 P 4.38 4.38 4.38 4.49 +0.73 35 20 508 0
30MAR27 70.00 P 5.26 5.36 5.26 5.62 +0.90 35 16 11,173 +2
30MAR27 72.50 P 0.00 0.00 0.00 6.89 +1.03 35 0 1,948 0
30MAR27 75.00 P 0.00 0.00 0.00 8.34 +1.19 35 0 1,202 0
30MAR27 77.50 P 0.00 0.00 0.00 9.94 +1.37 35 0 946 0
30MAR27 80.00 P 11.07 11.07 11.07 11.73 +1.51 35 1 728 +1
30MAR27 82.50 P 0.00 0.00 0.00 14.03 +2.10 38 0 425 0
30MAR27 85.00 P 0.00 0.00 0.00 15.37 +1.57 34 0 7,347 0
30MAR27 87.50 P 0.00 0.00 0.00 17.45 +1.59 34 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 19.23 +1.18 30 0 4,990 0
30MAR27 92.50 P 0.00 0.00 0.00 21.74 +1.69 33 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 24.27 +2.12 35 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 26.61 +2.22 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 28.98 +2.29 35 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 31.40 +2.35 35 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 33.86 +2.47 36 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 36.35 +2.47 0 0 30 -145
30MAR27 110.00 P 0.00 0.00 0.00 38.85 +2.48 0 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 41.35 +2.50 0 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 43.85 +2.50 0 0 147 -30
30MAR27 117.50 P 0.00 0.00 0.00 46.35 +2.50 0 0 23 0
30MAR27 120.00 P 48.42 48.42 48.42 48.85 +2.50 0 1 19 0
30MAR27 122.50 P 0.00 0.00 0.00 51.35 +2.50 0 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 53.85 +2.48 0 0 0 -16
30MAR27 127.50 P 0.00 0.00 0.00 56.35 +2.50 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.85 +2.50 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 61.35 +2.50 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.85 +2.50 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 66.35 +2.48 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.85 +2.50 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.35 +2.50 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.85 +2.50 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 76.35 +2.50 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.85 +2.48 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 81.35 +2.50 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.85 +2.50 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 86.35 +2.50 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 88.85 +2.50 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 91.35 +2.50 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 93.85 +2.50 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 96.35 +2.50 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 98.85 +2.48 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.19 +0.04 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.24 +0.06 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.30 +0.07 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.35 +0.08 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.44 +0.10 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.52 +0.11 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.62 +0.13 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.73 +0.15 36 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.85 +0.16 36 0 1 0
29JUN27 50.00 P 1.35 1.35 1.35 1.00 +0.20 36 15 841 -15
29JUN27 52.50 P 0.00 0.00 0.00 1.40 +0.25 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.92 +0.33 37 0 131 0
29JUN27 57.50 P 0.00 0.00 0.00 2.56 +0.44 37 0 141 0
29JUN27 60.00 P 3.14 3.14 3.14 3.31 +0.52 37 1 351 0
29JUN27 62.50 P 0.00 0.00 0.00 4.13 +0.56 37 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 5.03 +0.63 36 0 3,226 0
29JUN27 67.50 P 6.06 6.06 6.06 6.08 +0.75 36 17 326 -2
29JUN27 70.00 P 7.16 7.16 7.16 7.26 +0.88 36 15 7,050 +15
29JUN27 72.50 P 7.60 7.60 7.60 8.56 +1.00 35 15 605 0
29JUN27 75.00 P 9.66 9.83 9.66 9.99 +1.12 36 55 3,727 +36
29JUN27 77.50 P 10.72 10.72 10.72 11.55 +1.25 35 15 552 0
29JUN27 80.00 P 11.85 13.10 11.85 13.24 +1.33 36 43 989 +40
29JUN27 82.50 P 0.00 0.00 0.00 14.86 +1.30 35 0 340 0
29JUN27 85.00 P 0.00 0.00 0.00 16.76 +1.33 35 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 18.88 +1.71 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 20.86 +1.76 36 0 344 0
29JUN27 92.50 P 22.80 22.80 22.80 23.37 +2.30 38 1 388 -1
29JUN27 95.00 P 0.00 0.00 0.00 24.86 +1.59 35 0 94 0
29JUN27 97.50 P 0.00 0.00 0.00 27.27 +2.03 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 29.23 +1.47 34 0 35 0
29JUN27 102.50 P 0.00 0.00 0.00 31.80 +2.16 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 34.14 +2.24 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.51 +2.28 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.93 +2.35 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 41.38 +2.41 36 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 43.85 +2.47 0 0 35 -182
29JUN27 117.50 P 0.00 0.00 0.00 46.35 +2.49 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.85 +2.50 0 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 51.35 +2.50 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.85 +2.48 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 56.35 +2.50 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.85 +2.50 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 61.35 +2.50 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 63.85 +2.50 0 0 0 -15
29JUN27 137.50 P 0.00 0.00 0.00 66.35 +2.48 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.85 +2.50 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 71.35 +2.50 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.85 +2.50 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 76.35 +2.50 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.85 +2.48 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 81.35 +2.50 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.85 +2.50 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 86.35 +2.50 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 88.85 +2.50 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 91.35 +2.50 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 93.85 +2.50 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 96.35 +2.50 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 98.85 +2.48 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 32 0
29SEP27 30.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.30 +0.06 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.36 +0.06 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.44 +0.09 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.51 +0.09 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.60 +0.10 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.73 +0.13 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.85 +0.15 37 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 0.96 +0.14 37 0 40 0
29SEP27 47.00 P 0.00 0.00 0.00 1.12 +0.19 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.28 +0.21 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.44 +0.21 37 0 36 0
29SEP27 50.00 P 1.73 1.90 1.73 1.63 +0.24 37 17 84 +16
29SEP27 52.50 P 0.00 0.00 0.00 2.16 +0.30 37 0 61 0
29SEP27 55.00 P 0.00 0.00 0.00 2.82 +0.42 37 0 172 0
29SEP27 57.50 P 0.00 0.00 0.00 3.54 +0.45 37 0 75 0
29SEP27 60.00 P 0.00 0.00 0.00 4.31 +0.45 37 0 24 0
29SEP27 62.50 P 5.01 5.01 5.01 5.18 +0.55 36 5 90 +5
29SEP27 65.00 P 6.21 6.21 6.21 6.21 +0.71 36 15 215 0
29SEP27 67.50 P 0.00 0.00 0.00 7.23 +0.73 36 0 273 0
29SEP27 70.00 P 0.00 0.00 0.00 8.44 +0.84 36 0 1,509 0
29SEP27 72.50 P 0.00 0.00 0.00 9.76 +0.93 35 0 611 0
29SEP27 75.00 P 11.16 11.16 11.16 11.16 +1.01 35 2 603 +1
29SEP27 77.50 P 11.73 12.47 11.73 12.79 +1.20 36 19 243 +15
29SEP27 80.00 P 0.00 0.00 0.00 14.39 +1.32 36 0 360 0
29SEP27 82.50 P 0.00 0.00 0.00 16.03 +1.29 35 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 17.80 +1.22 35 0 64 0
29SEP27 87.50 P 0.00 0.00 0.00 20.35 +1.94 38 0 30 0
29SEP27 90.00 P 0.00 0.00 0.00 21.58 +1.31 35 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 23.90 +1.70 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 25.93 +1.78 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 28.05 +1.84 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.19 +1.92 36 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 32.39 +1.99 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 34.64 +2.08 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 36.92 +2.12 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 39.25 +2.19 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 41.61 +2.26 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 44.00 +2.30 36 0 4 0
29SEP27 117.50 P 0.00 0.00 0.00 46.42 +2.35 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 48.87 +2.40 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 51.35 +2.44 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 53.85 +2.48 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 56.35 +2.50 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.85 +2.50 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 61.35 +2.50 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.85 +2.50 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 66.35 +2.48 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.85 +2.50 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 71.35 +2.50 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.85 +2.50 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 76.35 +2.50 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.85 +2.48 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 81.35 +2.50 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 83.85 +2.50 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 86.35 +2.50 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 88.85 +2.50 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 91.35 +2.50 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 93.85 +2.50 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 96.35 +2.50 0 0 0 0
TOTAL PUT 5,404 205,058 -4,670
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$ 22.460
29OCT26 15.50 C 0.00 0.00 0.00 6.97 -0.28 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.47 -0.28 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.97 -0.28 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.47 -0.28 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.97 -0.28 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.47 -0.28 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.97 -0.29 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.48 -0.34 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.98 -0.28 43 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 2.50 -0.28 46 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 1.60 -0.26 46 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.87 -0.22 45 0 52 0
29OCT26 23.00 C 0.00 0.00 0.00 0.37 -0.19 44 0 502 0
29OCT26 24.00 C 0.13 0.13 0.11 0.14 -0.09 45 89 342 +34
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 490 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 251 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 375 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 313 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 255 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 169 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 224 0
29OCT26 33.00 C 0.06 0.06 0.06 0.01 0.00 105 35 106 -20
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 40 0
27NOV26 16.50 C 0.00 0.00 0.00 6.03 -0.36 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.55 -0.23 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.02 -0.29 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.62 -0.22 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.13 -0.33 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.72 -0.27 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.32 -0.24 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.93 -0.23 48 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 2.23 -0.20 48 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 1.62 -0.24 47 0 110 0
27NOV26 23.00 C 0.00 0.00 0.00 1.17 -0.16 48 0 160 0
27NOV26 24.00 C 0.89 0.89 0.78 0.79 -0.10 47 5 75 +5
27NOV26 25.00 C 0.00 0.00 0.00 0.52 -0.11 47 0 38 0
27NOV26 26.00 C 0.00 0.00 0.00 0.35 -0.05 48 0 144 0
27NOV26 27.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 36 0
27NOV26 28.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 131 0
27NOV26 29.00 C 0.11 0.11 0.11 0.09 -0.02 49 8 92 +1
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 62 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 154 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.12 -0.31 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.64 -0.21 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.18 -0.35 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.72 -0.26 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.27 -0.33 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.84 -0.23 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.42 -0.32 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.99 -0.18 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.61 -0.18 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.25 -0.34 44 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.65 -0.18 46 0 66 0
30DEC26 22.00 C 0.00 0.00 0.00 2.07 -0.16 45 0 72 0
30DEC26 23.00 C 1.65 1.65 1.52 1.58 -0.15 44 19 124 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.20 -0.13 44 0 110 0
30DEC26 25.00 C 0.85 0.87 0.85 0.87 -0.14 44 10 173 0
30DEC26 26.00 C 0.00 0.00 0.00 0.68 -0.08 45 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.49 -0.07 45 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 2,539 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.04 45 0 51 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 693 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 503 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 111 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
28JAN27 16.50 C 0.00 0.00 0.00 6.32 -0.34 47 0 157 0
28JAN27 17.00 C 0.00 0.00 0.00 5.88 -0.30 46 0 147 0
28JAN27 17.50 C 0.00 0.00 0.00 5.45 -0.34 45 0 137 0
28JAN27 18.00 C 0.00 0.00 0.00 5.04 -0.33 45 0 195 0
28JAN27 18.50 C 0.00 0.00 0.00 4.66 -0.18 46 0 259 0
28JAN27 19.00 C 0.00 0.00 0.00 4.26 -0.28 45 0 162 0
28JAN27 19.50 C 0.00 0.00 0.00 3.89 -0.31 44 0 130 0
28JAN27 20.00 C 0.00 0.00 0.00 3.55 -0.32 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.97 -0.18 45 0 16 0
28JAN27 22.00 C 0.00 0.00 0.00 2.46 -0.11 46 0 30 0
28JAN27 23.00 C 0.00 0.00 0.00 1.94 -0.15 44 0 67 0
28JAN27 24.00 C 1.75 1.75 1.75 1.56 -0.11 45 7 64 0
28JAN27 25.00 C 0.00 0.00 0.00 1.25 -0.09 45 0 13 0
28JAN27 26.00 C 1.10 1.10 1.10 0.98 -0.11 45 1 215 0
28JAN27 27.00 C 0.79 0.79 0.79 0.76 -0.09 45 12 297 +12
28JAN27 28.00 C 0.63 0.63 0.63 0.59 -0.07 45 10 162 +10
28JAN27 29.00 C 0.00 0.00 0.00 0.45 -0.06 45 0 90 0
28JAN27 30.00 C 0.00 0.00 0.00 0.34 -0.05 45 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 16 0
30MAR27 15.50 C 0.00 0.00 0.00 7.50 -0.34 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.06 -0.34 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.65 -0.30 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.27 -0.28 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.87 -0.20 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.50 -0.22 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.12 -0.21 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.77 -0.24 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.43 -0.24 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.11 -0.22 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.57 -0.12 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.05 -0.16 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.62 -0.19 45 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.23 -0.17 45 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 1.86 -0.09 45 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.58 -0.08 45 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.32 -0.09 45 0 21 0
30MAR27 28.00 C 0.00 0.00 0.00 1.10 -0.10 45 0 29 0
30MAR27 29.00 C 0.00 0.00 0.00 0.91 -0.11 45 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 -0.11 45 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 -0.10 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 -0.09 45 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 0.42 -0.07 45 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 -0.07 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.28 -0.06 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 7.88 -0.31 48 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.49 -0.30 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.12 -0.27 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.75 -0.27 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.39 -0.29 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.04 -0.29 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.71 -0.27 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.39 -0.28 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.09 -0.27 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.80 -0.24 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.25 -0.17 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.75 -0.22 45 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.32 -0.20 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.93 -0.15 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.46 -0.19 44 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.22 -0.12 45 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 1.92 -0.15 44 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.73 -0.18 45 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.53 -0.15 45 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.32 -0.16 45 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.16 -0.13 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.01 -0.13 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.88 -0.11 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.76 -0.11 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.66 -0.10 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.58 -0.08 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.50 -0.08 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.43 -0.08 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.38 -0.06 45 0 28 0
29SEP27 16.50 C 0.00 0.00 0.00 7.49 -0.30 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.15 -0.32 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.82 -0.32 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.50 -0.30 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.19 -0.30 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.90 -0.29 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.63 -0.27 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.33 -0.26 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.87 -0.17 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.41 -0.16 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.96 -0.17 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.59 -0.15 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.26 -0.13 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.95 -0.12 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.65 -0.12 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.40 -0.11 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.14 -0.12 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.94 -0.09 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.74 -0.10 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 1.56 -0.08 46 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.41 -0.08 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.27 -0.07 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.13 -0.06 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.03 -0.05 46 0 3 0
TOTAL CALL 196 14,721 +57
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 164 0
29OCT26 20.00 P 0.04 0.05 0.04 0.03 0.00 47 10 329 +8
29OCT26 21.00 P 0.10 0.10 0.10 0.12 +0.01 45 6 283 -6
29OCT26 22.00 P 0.37 0.37 0.30 0.38 +0.04 44 16 456 -11
29OCT26 23.00 P 0.00 0.00 0.00 0.91 +0.13 45 0 454 0
29OCT26 24.00 P 0.00 0.00 0.00 1.66 +0.19 45 0 293 0
29OCT26 25.00 P 2.29 2.29 2.29 2.57 +0.18 46 2 279 -2
29OCT26 26.00 P 0.00 0.00 0.00 3.64 +0.30 74 0 56 0
29OCT26 27.00 P 0.00 0.00 0.00 4.66 +0.30 91 0 79 -13
29OCT26 28.00 P 0.00 0.00 0.00 5.64 +0.26 100 0 0 -132
29OCT26 29.00 P 0.00 0.00 0.00 6.63 +0.26 109 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.65 +0.27 125 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.63 +0.26 131 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.62 +0.24 138 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.64 +0.38 153 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.55 +0.18 123 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.66 +0.29 176 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.62 +0.36 174 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 48 0 8 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 31 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 14 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.22 +0.03 48 0 117 0
27NOV26 19.50 P 0.00 0.00 0.00 0.31 +0.05 48 0 74 0
27NOV26 20.00 P 0.00 0.00 0.00 0.42 +0.05 48 0 79 0
27NOV26 21.00 P 0.63 0.63 0.63 0.72 +0.07 48 1 48 0
27NOV26 22.00 P 1.07 1.07 1.07 1.08 +0.08 46 1 1,271 +1
27NOV26 23.00 P 1.46 1.46 1.46 1.63 +0.15 47 15 2,642 0
27NOV26 24.00 P 2.22 2.22 2.22 2.34 +0.23 50 15 671 +15
27NOV26 25.00 P 2.74 2.74 2.74 3.01 +0.20 48 2 152 0
27NOV26 26.00 P 0.00 0.00 0.00 3.82 +0.15 47 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.79 +0.27 53 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.73 +0.28 56 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.65 +0.18 56 0 7 0
27NOV26 30.00 P 0.00 0.00 0.00 7.65 +0.25 62 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.63 +0.26 65 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.64 +0.26 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.64 +0.29 76 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.57 +0.20 70 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.66 +0.29 87 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.65 +0.39 90 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 45 0 24 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 0.00 45 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.02 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 +0.03 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 +0.04 45 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.05 45 0 27 0
30DEC26 20.00 P 0.73 0.73 0.73 0.69 +0.05 45 8 36 0
30DEC26 21.00 P 1.04 1.07 1.02 1.03 +0.06 45 39 556 +39
30DEC26 22.00 P 0.00 0.00 0.00 1.42 +0.06 43 0 278 0
30DEC26 23.00 P 0.00 0.00 0.00 1.97 +0.10 44 0 257 0
30DEC26 24.00 P 0.00 0.00 0.00 2.57 +0.12 43 0 2,643 0
30DEC26 25.00 P 0.00 0.00 0.00 3.30 +0.17 44 0 190 0
30DEC26 26.00 P 4.12 4.12 4.12 3.95 -0.04 40 5 48 +5
30DEC26 27.00 P 0.00 0.00 0.00 4.96 +0.19 47 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.83 +0.23 47 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.75 +0.18 49 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.68 +0.28 49 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.64 +0.27 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.64 +0.26 54 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.64 +0.25 58 0 314 0
30DEC26 34.00 P 0.00 0.00 0.00 11.58 +0.21 56 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 12.66 +0.29 66 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.65 +0.28 69 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.58 +0.30 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.58 +0.30 68 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.59 +0.25 71 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.58 +0.22 73 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.58 +0.30 76 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.58 +0.22 78 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.58 +0.32 80 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.59 +0.33 84 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.59 +0.33 87 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 3 0
28JAN27 17.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.64 +0.05 45 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.78 +0.05 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.93 +0.04 44 0 2 0
28JAN27 21.00 P 0.00 0.00 0.00 1.28 +0.04 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.70 +0.04 43 0 21 0
28JAN27 23.00 P 0.00 0.00 0.00 2.26 +0.09 43 0 55 0
28JAN27 24.00 P 0.00 0.00 0.00 2.87 +0.11 44 0 17 0
28JAN27 25.00 P 0.00 0.00 0.00 3.60 +0.11 45 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 4.36 +0.13 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.16 +0.12 46 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.00 +0.25 46 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.87 +0.13 46 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.80 +0.22 48 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.72 +0.20 48 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.67 +0.29 49 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.64 +0.25 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 0.00 45 0 33 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 0.00 45 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.41 0.00 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 +0.01 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.62 +0.02 45 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 +0.03 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 +0.04 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 +0.01 44 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 0.00 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.36 +0.06 44 0 84 0
30MAR27 21.00 P 0.00 0.00 0.00 1.76 +0.07 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.20 +0.05 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.76 +0.08 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.39 +0.12 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 4.07 +0.16 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.80 +0.18 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.56 +0.19 45 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.36 +0.16 46 0 18 0
30MAR27 29.00 P 0.00 0.00 0.00 7.18 +0.22 46 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 8.05 +0.27 46 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.93 +0.21 46 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.84 +0.21 47 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.76 +0.27 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.70 +0.18 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.66 +0.29 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.65 +0.28 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.59 +0.31 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.59 +0.27 51 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.59 +0.25 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.59 +0.23 55 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.59 +0.31 57 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.56 +0.01 45 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.67 0.00 45 0 248 0
29JUN27 16.50 P 0.00 0.00 0.00 0.78 0.00 45 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.92 0.00 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.06 +0.01 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.22 +0.03 45 0 16 0
29JUN27 18.50 P 0.00 0.00 0.00 1.40 +0.04 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.58 +0.06 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 +0.08 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.98 +0.08 45 0 46 0
29JUN27 21.00 P 0.00 0.00 0.00 2.40 +0.07 45 0 130 0
29JUN27 22.00 P 0.00 0.00 0.00 2.91 +0.09 45 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.40 +0.04 44 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.96 +0.10 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.74 +0.12 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.43 +0.19 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.16 +0.14 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.92 +0.22 46 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.70 +0.22 46 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.52 +0.24 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.35 +0.26 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.20 +0.17 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.07 +0.17 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.96 +0.27 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.87 +0.28 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.79 +0.26 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.72 +0.23 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.68 +0.31 47 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.64 +0.30 48 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.14 +0.05 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.28 +0.04 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.44 +0.07 45 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 1.64 +0.09 46 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.82 +0.08 46 0 3 0
29SEP27 19.00 P 0.00 0.00 0.00 2.01 +0.08 45 0 4 0
29SEP27 19.50 P 0.00 0.00 0.00 2.22 +0.09 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.43 +0.09 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.89 +0.09 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.43 +0.12 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.95 +0.14 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.50 +0.04 44 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.20 +0.16 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.88 +0.13 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.61 +0.20 45 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 7.36 +0.19 46 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 8.12 +0.21 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.91 +0.23 46 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.72 +0.24 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.54 +0.25 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.39 +0.26 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.24 +0.26 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.12 +0.32 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.01 +0.28 46 0 0 0
TOTAL PUT 120 17,212 -96
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$ 364.800
23OCT26 310.00 C 0.00 0.00 0.00 54.86 - 71 0 0 -
23OCT26 315.00 C 0.00 0.00 0.00 49.86 - 63 0 0 -
23OCT26 320.00 C 0.00 0.00 0.00 44.88 - 67 0 0 -
23OCT26 325.00 C 0.00 0.00 0.00 39.92 - 67 0 0 -
23OCT26 330.00 C 0.00 0.00 0.00 35.00 - 67 0 0 -
23OCT26 335.00 C 0.00 0.00 0.00 30.17 - 67 0 0 -
23OCT26 340.00 C 0.00 0.00 0.00 25.48 -46.55 67 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 20.39 -46.73 54 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 16.37 -45.89 60 0 0 0
23OCT26 355.00 C 16.00 16.50 16.00 12.74 -44.71 62 7 7 +7
23OCT26 360.00 C 22.00 22.00 9.34 9.60 -43.12 64 43 28 +28
23OCT26 365.00 C 18.03 18.03 5.90 6.97 -41.12 65 232 204 +199
23OCT26 370.00 C 18.00 18.00 3.66 4.87 -38.72 65 686 265 +265
23OCT26 375.00 C 8.25 9.85 2.50 3.27 -35.98 66 443 171 +171
23OCT26 380.00 C 8.00 11.20 1.25 2.10 -32.98 66 1,030 457 +457
23OCT26 385.00 C 6.50 6.50 0.80 1.30 -29.78 66 239 161 +161
23OCT26 390.00 C 5.00 5.00 0.50 0.77 -26.47 66 517 305 +286
23OCT26 395.00 C 1.71 1.73 0.50 0.43 -23.39 66 148 148 +133
23OCT26 400.00 C 3.00 3.20 0.25 0.25 -19.78 67 862 733 +692
23OCT26 405.00 C 2.80 2.80 0.20 0.13 -17.10 67 147 36 +15
23OCT26 410.00 C 1.82 1.82 0.21 0.07 -14.52 68 153 136 +44
23OCT26 415.00 C 0.24 0.28 0.20 0.03 -12.25 67 497 516 +215
23OCT26 420.00 C 0.30 0.30 0.18 0.02 -10.22 69 23 101 +9
23OCT26 425.00 C 0.20 0.20 0.20 0.01 -8.45 70 2 63 0
23OCT26 430.00 C 0.14 0.14 0.14 0.01 -6.91 75 20 92 0
23OCT26 435.00 C 0.15 0.17 0.15 0.01 -5.60 79 41 340 -34
23OCT26 440.00 C 0.50 0.50 0.01 0.01 -4.49 84 255 562 -106
23OCT26 445.00 C 0.00 0.00 0.00 0.01 -3.57 89 0 137 0
23OCT26 450.00 C 0.10 0.11 0.10 0.01 -2.81 93 1,120 1,322 +1,017
23OCT26 455.00 C 0.10 0.15 0.10 0.01 -2.19 98 2,158 2,155 +2,013
23OCT26 460.00 C 0.10 0.11 0.10 0.01 -1.69 102 117 289 +78
23OCT26 465.00 C 0.10 0.10 0.10 0.01 -1.29 107 2 122 -2
23OCT26 470.00 C 0.11 0.11 0.11 0.01 -0.98 111 2 160 -2
23OCT26 475.00 C 0.11 0.11 0.11 0.01 -0.73 115 100 168 -100
23OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.54 119 0 398 0
23OCT26 485.00 C 0.12 0.12 0.12 0.01 -0.40 123 3 152 -3
23OCT26 490.00 C 0.10 0.10 0.10 0.01 -0.29 127 1 359 -1
23OCT26 495.00 C 0.00 0.00 0.00 0.01 -0.22 131 0 645 0
23OCT26 500.00 C 0.00 0.00 0.00 0.01 -0.16 135 0 122 0
23OCT26 505.00 C 0.00 0.00 0.00 0.01 -0.11 139 0 252 0
23OCT26 510.00 C 0.00 0.00 0.00 0.01 -0.07 143 0 28 0
23OCT26 515.00 C 0.00 0.00 0.00 0.01 -0.05 147 0 158 0
23OCT26 520.00 C 0.00 0.00 0.00 0.01 -0.03 150 0 55 0
23OCT26 525.00 C 0.00 0.00 0.00 0.01 -0.02 154 0 30 0
23OCT26 530.00 C 0.00 0.00 0.00 0.01 -0.01 158 0 28 0
23OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 161 0 33 0
23OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 165 0 47 0
23OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 168 0 17 0
23OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 172 0 24 0
23OCT26 555.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
23OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
23OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 186 0 15 0
23OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 192 0 8 0
23OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
23OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 159.95 - 115 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 154.95 - 100 0 0 -
29OCT26 215.00 C 0.00 0.00 0.00 149.95 - 0 0 0 -
29OCT26 220.00 C 0.00 0.00 0.00 144.96 -47.02 100 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 139.96 -47.02 82 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 134.96 -47.02 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 129.97 -47.02 87 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 124.97 -47.02 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 119.97 -47.03 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 114.98 -47.02 74 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 109.98 -47.02 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 104.98 -47.03 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 99.99 -47.02 62 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 94.99 -47.03 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 90.00 -47.02 59 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 85.00 -47.02 50 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 80.00 -47.03 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 75.01 -47.03 48 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 70.02 -47.02 48 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 65.04 -47.02 49 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 55.12 -46.97 48 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 45.36 -46.81 48 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 35.95 -46.38 48 0 0 0
29OCT26 340.00 C 28.80 28.80 28.80 27.21 -45.43 48 10 10 +10
29OCT26 350.00 C 36.33 36.33 29.24 19.51 -43.68 48 14 14 +14
29OCT26 360.00 C 12.33 12.33 12.33 12.75 -41.35 46 1 1 +1
29OCT26 370.00 C 26.82 26.82 7.88 8.03 -37.47 47 580 535 +535
29OCT26 380.00 C 25.92 25.92 4.00 4.71 -32.91 47 707 382 +352
29OCT26 390.00 C 16.90 16.90 1.99 2.57 -27.78 48 297 276 +275
29OCT26 400.00 C 10.00 10.00 1.02 1.30 -22.72 48 920 608 +608
29OCT26 410.00 C 2.50 3.00 0.60 0.61 -17.42 48 359 327 +181
29OCT26 420.00 C 1.10 1.97 0.40 0.29 -13.34 49 197 594 +190
29OCT26 430.00 C 1.10 1.10 0.28 0.12 -9.96 49 167 317 -75
29OCT26 440.00 C 0.40 0.40 0.20 0.05 -7.23 49 366 444 -308
29OCT26 450.00 C 1.47 1.47 0.18 0.02 -5.12 49 290 850 -234
29OCT26 460.00 C 0.24 0.24 0.18 0.01 -3.54 51 6 240 -2
29OCT26 470.00 C 0.21 0.21 0.21 0.01 -2.39 55 5 616 0
29OCT26 480.00 C 0.20 0.20 0.20 0.01 -1.58 59 2 1,209 -2
29OCT26 490.00 C 0.20 0.20 0.15 0.01 -1.02 63 7 1,436 -7
29OCT26 500.00 C 0.10 0.10 0.10 0.01 -0.65 67 4 1,898 0
29OCT26 510.00 C 0.11 0.11 0.11 0.01 -0.41 71 7 941 0
29OCT26 520.00 C 0.10 0.20 0.10 0.01 -0.25 75 11 1,448 -3
29OCT26 530.00 C 0.00 0.00 0.00 0.01 -0.15 79 0 690 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.08 82 1 703 0
29OCT26 550.00 C 0.05 0.22 0.05 0.01 -0.04 86 14 669 -9
29OCT26 560.00 C 0.15 0.15 0.15 0.01 -0.03 89 2 883 -2
29OCT26 570.00 C 0.08 0.08 0.08 0.01 -0.01 92 7 324 -4
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 96 0 286 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 99 0 377 0
29OCT26 600.00 C 0.10 0.10 0.10 0.01 0.00 102 11 478 -11
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 105 0 349 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 111 0 183 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 114 0 290 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 117 0 353 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 120 0 319 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 122 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 125 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 128 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 131 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 133 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 136 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 138 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 143 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 145 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 148 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 150 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 152 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 155 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 157 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 159 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 161 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 163 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 165 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 167 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 169 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 172 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 175 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 179 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 185 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 187 0 35 0
30OCT26 310.00 C 0.00 0.00 0.00 55.24 - 50 0 0 -
30OCT26 315.00 C 0.00 0.00 0.00 50.39 - 50 0 0 -
30OCT26 320.00 C 0.00 0.00 0.00 45.61 - 50 0 0 -
30OCT26 325.00 C 0.00 0.00 0.00 40.93 - 50 0 0 -
30OCT26 330.00 C 0.00 0.00 0.00 36.40 - 50 0 0 -
30OCT26 335.00 C 0.00 0.00 0.00 32.04 - 50 0 0 -
30OCT26 340.00 C 0.00 0.00 0.00 27.91 -44.74 50 0 0 0
30OCT26 345.00 C 0.00 0.00 0.00 23.72 -44.17 48 0 0 0
30OCT26 350.00 C 31.00 31.00 31.00 19.85 -43.34 47 10 10 +10
30OCT26 355.00 C 15.75 16.61 15.75 16.64 -41.95 48 6 3 +3
30OCT26 360.00 C 13.80 13.80 13.00 13.79 -40.31 48 520 500 +500
30OCT26 365.00 C 11.50 11.50 9.70 11.27 -38.44 49 42 26 +26
30OCT26 370.00 C 11.90 11.90 8.50 9.08 -36.42 49 559 559 +559
30OCT26 375.00 C 11.59 12.00 6.99 7.21 -34.20 49 16 8 +8
30OCT26 380.00 C 11.50 11.50 4.60 5.65 -31.97 49 54 22 +22
30OCT26 385.00 C 8.62 8.62 4.07 4.36 -29.44 49 12 12 +12
30OCT26 390.00 C 5.08 5.08 2.50 3.31 -27.04 50 172 152 +152
30OCT26 395.00 C 5.80 5.80 1.98 2.48 -24.36 50 31 27 +27
30OCT26 400.00 C 4.00 4.32 1.17 1.83 -22.19 50 251 216 +216
30OCT26 405.00 C 2.61 2.85 1.43 1.34 -19.71 50 56 56 +37
30OCT26 410.00 C 2.21 2.21 2.21 0.96 -17.07 50 15 30 +15
30OCT26 415.00 C 1.58 1.58 1.19 0.68 -14.97 50 80 60 -15
30OCT26 420.00 C 1.44 1.44 1.44 0.47 -13.16 50 15 15 +15
30OCT26 425.00 C 0.00 0.00 0.00 0.35 -11.33 50 0 0 0
30OCT26 430.00 C 0.00 0.00 0.00 0.24 -9.84 51 0 16 0
30OCT26 435.00 C 0.00 0.00 0.00 0.16 -8.36 50 0 5 0
30OCT26 440.00 C 0.00 0.00 0.00 0.11 -7.17 51 0 24 0
30OCT26 445.00 C 0.20 0.20 0.20 0.07 -6.00 50 100 155 +100
30OCT26 450.00 C 0.00 0.00 0.00 0.05 -5.09 51 0 0 0
30OCT26 455.00 C 1.12 1.12 1.12 0.03 -4.20 51 2 48 0
30OCT26 460.00 C 0.00 0.00 0.00 0.02 -3.53 51 0 46 0
30OCT26 465.00 C 0.09 0.09 0.09 0.01 -2.87 50 44 44 +44
30OCT26 470.00 C 0.00 0.00 0.00 0.01 -2.39 52 0 30 0
30OCT26 475.00 C 0.00 0.00 0.00 0.01 -1.91 54 0 30 0
30OCT26 480.00 C 0.00 0.00 0.00 0.01 -1.58 56 0 15 0
30OCT26 485.00 C 0.00 0.00 0.00 0.01 -1.25 58 0 0 0
30OCT26 490.00 C 0.00 0.00 0.00 0.01 -1.02 60 0 0 0
30OCT26 495.00 C 0.00 0.00 0.00 0.01 -0.79 61 0 0 0
30OCT26 500.00 C 0.00 0.00 0.00 0.01 -0.65 63 0 15 0
30OCT26 505.00 C 0.00 0.00 0.00 0.01 -0.53 65 0 20 0
30OCT26 510.00 C 0.00 0.00 0.00 0.01 -0.41 67 0 0 0
30OCT26 515.00 C 0.00 0.00 0.00 0.01 -0.31 69 0 0 0
30OCT26 520.00 C 0.00 0.00 0.00 0.01 -0.25 71 0 0 0
30OCT26 525.00 C 0.00 0.00 0.00 0.01 -0.18 72 0 0 0
30OCT26 530.00 C 0.00 0.00 0.00 0.01 -0.15 74 0 0 0
30OCT26 535.00 C 0.00 0.00 0.00 0.01 -0.10 76 0 0 0
30OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.08 77 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 160.47 - 0 0 0 -
27NOV26 210.00 C 0.00 0.00 0.00 155.49 - 47 0 0 -
27NOV26 215.00 C 0.00 0.00 0.00 150.51 - 50 0 0 -
27NOV26 220.00 C 0.00 0.00 0.00 145.52 -47.02 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 140.54 -47.02 43 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 135.56 -47.02 44 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 130.58 -47.01 44 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 125.61 -47.00 45 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 120.64 -46.99 45 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 115.68 -46.97 45 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 110.73 -46.95 45 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 105.79 -46.91 45 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 100.88 -46.86 45 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 95.99 -46.78 45 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 91.13 -46.69 45 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 85.16 -47.72 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 81.26 -46.69 42 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 76.16 -46.88 38 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 71.59 -46.56 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 67.67 -45.62 45 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 58.89 -44.78 45 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 50.61 -43.63 45 0 0 0
27NOV26 330.00 C 45.99 45.99 45.98 42.92 -42.13 45 30 30 +30
27NOV26 340.00 C 0.00 0.00 0.00 35.90 -40.28 45 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 29.62 -38.07 45 0 0 0
27NOV26 360.00 C 22.74 22.91 22.00 23.37 -36.27 44 26 25 +25
27NOV26 370.00 C 27.00 27.00 16.90 18.74 -33.37 44 555 507 +507
27NOV26 380.00 C 24.40 24.40 13.00 14.82 -30.31 44 171 164 +164
27NOV26 390.00 C 11.21 11.41 10.04 11.56 -27.18 44 87 59 +29
27NOV26 400.00 C 13.88 13.88 7.19 8.90 -23.25 44 2,204 2,063 +2,027
27NOV26 410.00 C 11.17 12.00 5.35 6.76 -20.21 45 270 201 +29
27NOV26 420.00 C 7.32 9.00 3.92 5.07 -17.48 45 354 363 +262
27NOV26 430.00 C 4.70 5.02 2.96 3.75 -14.94 45 197 441 +76
27NOV26 440.00 C 4.65 4.87 2.12 2.75 -12.61 45 335 416 +82
27NOV26 450.00 C 7.40 7.40 1.65 1.99 -10.53 45 279 1,097 +153
27NOV26 460.00 C 3.00 3.00 1.31 1.47 -8.66 45 40 458 -28
27NOV26 470.00 C 1.13 1.13 1.02 1.01 -7.12 45 17 829 -1
27NOV26 480.00 C 1.30 2.03 0.82 0.73 -5.74 45 40 1,695 +4
27NOV26 490.00 C 0.00 0.00 0.00 0.51 -4.61 45 0 822 0
27NOV26 500.00 C 0.81 0.81 0.60 0.35 -3.67 45 17 1,061 +8
27NOV26 510.00 C 1.00 1.00 0.55 0.24 -2.89 45 4 488 -2
27NOV26 520.00 C 0.60 0.60 0.50 0.16 -2.27 45 6 458 -6
27NOV26 530.00 C 0.46 0.56 0.46 0.11 -1.76 45 8 425 +1
27NOV26 540.00 C 0.00 0.00 0.00 0.07 -1.41 45 0 163 0
27NOV26 550.00 C 0.42 0.76 0.37 0.05 -1.07 45 32 905 -14
27NOV26 560.00 C 0.40 0.40 0.40 0.04 -0.84 46 1 209 -1
27NOV26 570.00 C 0.00 0.00 0.00 0.02 -0.62 45 0 374 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 -0.47 44 20 1,249 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 -0.35 45 0 98 0
27NOV26 600.00 C 0.19 0.21 0.19 0.01 -0.26 47 3 145 +3
27NOV26 610.00 C 0.18 0.21 0.18 0.01 -0.19 48 5 44 +3
27NOV26 620.00 C 0.15 0.19 0.15 0.01 -0.14 50 88 462 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 -0.10 51 0 79 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 -0.07 53 0 127 0
27NOV26 650.00 C 0.13 0.14 0.12 0.01 -0.05 54 220 291 +220
27NOV26 660.00 C 0.15 0.15 0.11 0.01 -0.03 55 183 523 +163
27NOV26 670.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 483 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 86 0 33 0
30DEC26 205.00 C 0.00 0.00 0.00 161.08 - 41 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 156.11 - 39 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 151.15 - 40 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 146.20 -46.99 41 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 141.24 -46.99 40 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 135.56 -47.71 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 131.37 -46.94 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 125.61 -47.74 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 120.64 -47.76 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 115.68 -47.78 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 110.73 -47.80 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 106.99 -46.61 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 101.79 -46.91 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 97.47 -46.33 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 91.63 -47.30 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 87.49 -46.60 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 83.22 -46.05 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 79.24 -45.24 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 74.57 -45.17 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 70.53 -44.50 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 62.32 -43.47 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 54.60 -41.94 41 0 0 0
30DEC26 330.00 C 51.07 51.14 51.07 47.43 -40.17 41 60 60 +60
30DEC26 340.00 C 41.89 41.89 41.89 40.85 -38.33 41 15 15 +15
30DEC26 350.00 C 42.83 43.88 33.63 33.83 -38.19 39 180 299 +44
30DEC26 360.00 C 34.40 34.79 34.40 28.64 -35.59 39 30 30 +30
30DEC26 370.00 C 28.99 28.99 27.35 24.05 -33.11 39 75 75 +71
30DEC26 380.00 C 25.50 26.80 18.96 20.02 -30.56 40 1,558 1,666 +1,036
30DEC26 390.00 C 19.09 19.09 17.98 16.54 -27.97 40 16 31 +16
30DEC26 400.00 C 17.62 18.20 12.69 13.56 -25.39 40 299 193 +177
30DEC26 410.00 C 12.81 13.00 10.45 11.03 -21.85 40 47 178 +12
30DEC26 420.00 C 12.00 12.00 9.40 8.91 -19.55 40 4 131 +4
30DEC26 430.00 C 9.38 9.38 7.00 7.14 -17.37 40 4 116 +1
30DEC26 440.00 C 8.00 8.00 5.20 5.69 -15.30 40 18 187 +11
30DEC26 450.00 C 9.00 9.00 4.20 4.51 -13.39 40 1,056 1,387 +1,004
30DEC26 460.00 C 5.00 5.00 4.50 3.66 -11.52 41 52 164 0
30DEC26 470.00 C 3.67 3.67 3.67 2.86 -9.96 41 1 559 -1
30DEC26 480.00 C 3.91 4.20 2.40 2.23 -8.55 41 91 615 +28
30DEC26 490.00 C 0.00 0.00 0.00 1.72 -7.30 41 0 531 0
30DEC26 500.00 C 2.62 2.62 1.63 1.33 -6.66 41 59 1,036 +1
30DEC26 510.00 C 2.54 2.54 1.60 1.02 -5.42 41 111 1,476 -35
30DEC26 520.00 C 1.90 1.90 1.90 0.78 -4.55 41 3 258 -3
30DEC26 530.00 C 1.20 1.20 1.20 0.59 -3.80 41 7 479 +7
30DEC26 540.00 C 1.00 1.00 1.00 0.45 -3.16 41 1 218 0
30DEC26 550.00 C 0.97 1.10 0.90 0.34 -2.61 41 41 580 -2
30DEC26 560.00 C 1.00 1.00 0.85 0.25 -2.16 40 5 485 +1
30DEC26 570.00 C 1.00 1.00 1.00 0.19 -1.77 41 1 4,325 -1
30DEC26 580.00 C 0.00 0.00 0.00 0.14 -1.45 40 0 1,019 0
30DEC26 590.00 C 0.70 0.70 0.70 0.11 -1.18 41 24 262 -24
30DEC26 600.00 C 1.21 1.21 0.56 0.08 -0.96 41 63 1,798 +60
30DEC26 610.00 C 0.80 0.80 0.80 0.06 -0.78 41 4 510 -4
30DEC26 620.00 C 0.00 0.00 0.00 0.04 -0.63 40 0 422 0
30DEC26 630.00 C 0.00 0.00 0.00 0.03 -0.51 40 0 251 0
30DEC26 640.00 C 0.00 0.00 0.00 0.02 -0.41 40 0 1,195 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 -0.33 39 0 298 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.26 40 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 -0.21 41 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.16 42 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 -0.13 43 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 -0.10 43 0 89 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 249 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 1,776 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 429 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 144 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 54 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 64 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,200 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
28JAN27 205.00 C 0.00 0.00 0.00 161.65 - 41 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 156.72 - 41 0 0 -
28JAN27 215.00 C 0.00 0.00 0.00 151.80 - 41 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 146.89 -46.90 41 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 142.00 -46.85 41 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 137.13 -46.79 41 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 131.37 -47.62 0 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 127.46 -46.62 41 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 121.49 -47.69 0 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 117.91 -46.38 41 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 113.21 -46.20 41 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 107.46 -47.10 32 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 103.95 -45.79 41 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 99.41 -45.52 41 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 94.95 -45.21 41 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 89.44 -45.99 37 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 86.25 -44.49 41 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 82.03 -44.06 41 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 77.91 -43.58 41 0 0 0
28JAN27 300.00 C 73.50 73.50 73.00 74.93 -42.01 43 15 15 +15
28JAN27 310.00 C 0.00 0.00 0.00 66.19 -41.85 41 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 58.94 -40.47 41 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 52.20 -38.90 41 0 0 0
28JAN27 340.00 C 44.35 44.88 44.35 45.96 -37.17 41 45 45 +45
28JAN27 350.00 C 43.79 43.79 43.79 40.25 -35.30 41 15 15 +15
28JAN27 360.00 C 38.63 39.02 38.63 34.00 -34.38 39 30 30 +30
28JAN27 370.00 C 33.38 33.67 31.05 30.37 -31.27 41 111 91 +91
28JAN27 380.00 C 29.60 29.60 26.10 25.40 -29.93 40 203 203 +203
28JAN27 390.00 C 23.86 23.97 21.96 21.78 -27.70 40 555 555 +540
28JAN27 400.00 C 24.42 24.42 16.99 18.60 -25.47 40 471 470 +450
28JAN27 410.00 C 16.87 16.87 16.87 15.80 -22.13 40 15 137 +15
28JAN27 420.00 C 18.00 18.00 12.21 13.37 -20.16 40 7 227 +1
28JAN27 430.00 C 12.41 12.41 10.61 11.27 -18.26 40 165 199 0
28JAN27 440.00 C 9.45 9.45 9.45 9.46 -16.46 40 3 349 +3
28JAN27 450.00 C 8.58 8.63 6.80 7.91 -14.76 40 101 354 +101
28JAN27 460.00 C 0.00 0.00 0.00 6.79 -12.98 41 0 184 0
28JAN27 470.00 C 9.32 9.32 5.50 5.64 -11.54 41 21 508 +4
28JAN27 480.00 C 7.90 7.90 3.78 4.67 -10.22 41 14 384 +5
28JAN27 490.00 C 0.00 0.00 0.00 3.85 -9.02 41 0 324 0
28JAN27 500.00 C 0.00 0.00 0.00 3.17 -7.92 41 0 329 0
28JAN27 510.00 C 0.00 0.00 0.00 2.60 -7.23 41 0 126 0
28JAN27 520.00 C 3.20 3.50 2.30 2.13 -6.30 41 46 98 +33
28JAN27 530.00 C 0.00 0.00 0.00 1.74 -5.47 41 0 120 0
28JAN27 540.00 C 0.00 0.00 0.00 1.42 -4.73 41 0 60 0
28JAN27 550.00 C 1.53 1.53 1.53 1.15 -4.09 41 15 194 0
28JAN27 560.00 C 0.00 0.00 0.00 0.93 -3.52 41 0 4 0
28JAN27 570.00 C 0.00 0.00 0.00 0.76 -3.02 41 0 62 0
28JAN27 580.00 C 0.00 0.00 0.00 0.61 -2.59 41 0 10 0
28JAN27 590.00 C 0.00 0.00 0.00 0.49 -2.21 41 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.40 -1.88 41 0 8 0
28JAN27 610.00 C 0.00 0.00 0.00 0.32 -1.60 41 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.26 -1.35 41 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 0.21 -1.15 41 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.17 -0.97 41 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.13 -0.82 41 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 0.11 -0.69 41 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.08 -0.59 41 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.07 -0.49 41 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.05 -0.41 41 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.04 -0.35 41 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 0.03 -0.29 40 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 0.02 -0.25 40 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.01 -0.21 38 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.01 -0.18 39 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.01 -0.14 40 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.01 -0.12 41 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.01 -0.10 41 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 290 0
30MAR27 205.00 C 0.00 0.00 0.00 162.54 - 0 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 158.11 - 38 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 151.94 - 0 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 148.01 -47.12 31 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 143.72 -46.54 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 138.33 -47.08 32 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 133.51 -47.07 32 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 129.64 -46.12 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 124.02 -46.95 33 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 119.80 -46.41 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 115.99 -45.48 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 111.56 -45.21 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 107.20 -44.90 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 102.91 -44.57 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 98.70 -44.20 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 93.90 -44.46 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 89.65 -44.23 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 85.86 -43.59 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 82.71 -42.37 38 0 0 0
30MAR27 300.00 C 80.00 80.00 80.00 79.02 -41.76 39 2 2 +2
30MAR27 310.00 C 0.00 0.00 0.00 71.73 -40.64 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 64.94 -39.32 38 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 58.57 -37.89 38 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 51.43 -37.57 37 0 0 0
30MAR27 350.00 C 53.67 53.67 49.07 47.16 -34.73 38 32 32 +32
30MAR27 360.00 C 42.60 42.60 41.12 40.84 -34.31 37 17 17 +17
30MAR27 370.00 C 41.22 41.22 37.29 36.41 -32.37 37 41 32 +32
30MAR27 380.00 C 0.00 0.00 0.00 32.26 -30.53 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 28.54 -27.16 38 0 0 0
30MAR27 400.00 C 38.32 38.32 25.50 25.18 -25.95 38 43 35 +31
30MAR27 410.00 C 24.69 24.69 24.69 22.16 -24.06 38 1 17 +1
30MAR27 420.00 C 0.00 0.00 0.00 19.45 -23.13 38 0 75 0
30MAR27 430.00 C 18.10 18.10 18.10 17.03 -20.24 38 2 33 +2
30MAR27 440.00 C 0.00 0.00 0.00 14.88 -18.89 38 0 62 0
30MAR27 450.00 C 17.48 17.48 12.44 12.97 -17.33 38 33 1,735 +20
30MAR27 460.00 C 0.00 0.00 0.00 11.63 -15.43 38 0 6 0
30MAR27 470.00 C 0.00 0.00 0.00 10.10 -14.13 38 0 60 0
30MAR27 480.00 C 12.00 12.00 9.00 8.75 -12.91 38 7 54 +1
30MAR27 490.00 C 0.00 0.00 0.00 7.58 -11.74 39 0 473 0
30MAR27 500.00 C 8.50 8.50 7.00 6.54 -10.68 38 21 300 +21
30MAR27 510.00 C 0.00 0.00 0.00 5.65 -9.67 39 0 1,099 0
30MAR27 520.00 C 6.10 6.10 6.10 4.86 -9.17 38 6 214 0
30MAR27 530.00 C 0.00 0.00 0.00 4.18 -8.26 38 0 741 0
30MAR27 540.00 C 4.79 4.79 4.50 3.59 -7.25 38 120 785 +120
30MAR27 550.00 C 4.50 4.50 3.80 3.08 -6.67 38 3 542 +1
30MAR27 560.00 C 0.00 0.00 0.00 2.64 -5.98 38 0 527 0
30MAR27 570.00 C 0.00 0.00 0.00 2.26 -5.35 38 0 64 0
30MAR27 580.00 C 0.00 0.00 0.00 1.94 -4.77 39 0 348 0
30MAR27 590.00 C 0.00 0.00 0.00 1.66 -4.26 39 0 1,087 0
30MAR27 600.00 C 3.00 3.00 1.93 1.41 -3.80 38 92 600 -19
30MAR27 610.00 C 0.00 0.00 0.00 1.21 -3.37 39 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 1.03 -3.00 38 0 1,357 0
30MAR27 630.00 C 1.84 1.84 1.76 0.90 -2.74 39 90 1,340 +90
30MAR27 640.00 C 0.00 0.00 0.00 0.75 -2.35 39 0 767 0
30MAR27 650.00 C 1.31 1.31 1.31 0.64 -2.08 39 2 944 +2
30MAR27 660.00 C 0.00 0.00 0.00 0.54 -1.85 38 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 0.46 -1.63 38 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 0.39 -1.44 38 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 0.33 -1.27 38 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 0.28 -1.12 38 0 827 0
30MAR27 710.00 C 0.00 0.00 0.00 0.24 -0.98 38 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 0.20 -0.87 38 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 0.17 -0.76 38 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 0.15 -0.67 39 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 0.13 -0.58 39 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 0.11 -0.51 39 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 0.09 -0.45 38 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 0.08 -0.39 39 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 0.06 -0.35 38 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 0.05 -0.31 38 0 335 0
30MAR27 810.00 C 0.00 0.00 0.00 0.04 -0.27 38 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 0.03 -0.24 38 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 0.02 -0.22 37 0 1,268 0
30MAR27 840.00 C 0.00 0.00 0.00 0.01 -0.20 36 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.01 -0.17 36 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.01 -0.15 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.01 -0.13 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.01 -0.11 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.01 -0.09 38 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.01 -0.08 38 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.01 -0.07 39 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 141 0
29JUN27 205.00 C 0.00 0.00 0.00 162.80 - 0 0 0 -
29JUN27 210.00 C 0.00 0.00 0.00 158.11 - 34 0 0 -
29JUN27 215.00 C 0.00 0.00 0.00 153.67 - 38 0 0 -
29JUN27 220.00 C 0.00 0.00 0.00 149.18 -46.25 39 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 143.72 -46.89 34 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 139.59 -46.23 38 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 134.79 -46.25 37 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 131.12 -45.19 40 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 126.15 -45.46 38 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 122.41 -44.52 40 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 117.29 -45.02 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 113.66 -44.09 39 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 109.03 -44.18 38 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 105.34 -43.38 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 101.63 -42.69 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 96.59 -43.37 38 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 93.44 -42.23 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 90.22 -41.18 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 86.00 -41.26 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 81.96 -41.26 38 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 76.14 -39.05 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 69.36 -38.31 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 63.39 -36.84 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 57.40 -36.03 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 52.25 -34.45 38 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 47.53 -33.02 38 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 43.26 -31.34 38 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 39.31 -28.64 38 0 0 0
29JUN27 390.00 C 39.19 39.19 36.83 35.64 -27.01 38 44 44 +44
29JUN27 400.00 C 35.96 35.96 32.44 32.24 -25.75 38 30 30 +30
29JUN27 410.00 C 34.56 34.56 32.00 29.11 -24.91 38 17 17 +17
29JUN27 420.00 C 31.35 31.35 29.20 26.26 -23.56 38 16 16 +16
29JUN27 430.00 C 26.40 26.40 26.40 23.67 -22.22 38 2 59 +2
29JUN27 440.00 C 25.36 25.36 23.78 21.68 -20.51 38 16 16 +16
29JUN27 450.00 C 0.00 0.00 0.00 20.01 -18.70 39 0 2 0
29JUN27 460.00 C 0.00 0.00 0.00 17.32 -18.17 38 0 9 0
29JUN27 470.00 C 0.00 0.00 0.00 15.71 -16.79 38 0 32 0
29JUN27 480.00 C 0.00 0.00 0.00 14.12 -15.60 38 0 75 0
29JUN27 490.00 C 0.00 0.00 0.00 12.54 -14.33 38 0 242 0
29JUN27 500.00 C 15.00 15.00 15.00 11.36 -13.76 38 1 74 +1
29JUN27 510.00 C 0.00 0.00 0.00 10.22 -12.80 38 0 16 0
29JUN27 520.00 C 0.00 0.00 0.00 9.07 -11.85 38 0 38 0
29JUN27 530.00 C 11.00 11.00 11.00 8.15 -10.98 38 1 148 0
29JUN27 540.00 C 0.00 0.00 0.00 7.35 -10.21 38 0 70 0
29JUN27 550.00 C 9.38 9.38 9.38 6.55 -9.43 38 1 67 +1
29JUN27 560.00 C 0.00 0.00 0.00 5.80 -8.62 38 0 111 0
29JUN27 570.00 C 0.00 0.00 0.00 5.25 -8.04 38 0 33 0
29JUN27 580.00 C 0.00 0.00 0.00 4.71 -7.44 38 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 4.16 -6.85 38 0 32 0
29JUN27 600.00 C 6.35 6.35 5.00 3.71 -6.53 38 11 39 +10
29JUN27 610.00 C 0.00 0.00 0.00 3.35 -5.80 38 0 25 0
29JUN27 620.00 C 0.00 0.00 0.00 3.00 -5.35 38 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 2.64 -4.92 38 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 2.35 -4.45 38 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 2.13 -4.13 38 0 23 0
29JUN27 660.00 C 4.10 4.10 4.10 1.90 -3.82 38 2 54 0
29JUN27 670.00 C 0.00 0.00 0.00 1.73 -3.45 39 0 1 0
29JUN27 680.00 C 2.93 2.93 2.93 1.53 -3.11 39 2 69 0
29JUN27 690.00 C 0.00 0.00 0.00 1.34 -2.90 38 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 1.21 -2.68 38 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 1.07 -2.47 38 0 93 0
29JUN27 720.00 C 0.00 0.00 0.00 0.93 -2.26 38 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 0.84 -2.01 38 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 0.76 -1.87 38 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 0.68 -1.73 38 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 0.60 -1.59 38 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 0.52 -1.44 38 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 0.48 -1.27 38 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 0.43 -1.19 38 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 0.38 -1.10 38 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 0.34 -1.01 38 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 0.29 -0.92 38 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 0.27 -0.81 38 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 0.24 -0.75 38 0 105 0
29JUN27 850.00 C 0.00 0.00 0.00 0.22 -0.69 38 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 0.19 -0.64 38 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 0.17 -0.58 38 0 117 0
29JUN27 880.00 C 0.00 0.00 0.00 0.15 -0.52 38 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 0.14 -0.46 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 0.12 -0.43 38 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 0.11 -0.40 38 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 0.10 -0.36 38 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 0.08 -0.34 38 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 0.07 -0.31 38 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 0.06 -0.27 38 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 0.05 -0.26 38 0 290 0
29SEP27 205.00 C 0.00 0.00 0.00 163.72 - 38 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 158.11 - 30 0 0 -
29SEP27 215.00 C 0.00 0.00 0.00 154.44 - 38 0 0 -
29SEP27 220.00 C 0.00 0.00 0.00 149.18 -46.61 35 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 145.36 -45.70 38 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 140.91 -45.48 38 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 136.57 -45.15 38 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 131.56 -45.55 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 126.77 -45.83 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 123.92 -44.16 38 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 119.89 -43.70 38 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 114.61 -44.65 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 110.71 -44.25 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 106.81 -43.87 36 0 0 0
29SEP27 275.00 C 108.00 108.00 108.00 103.98 -42.48 37 10 10 +10
29SEP27 280.00 C 0.00 0.00 0.00 99.31 -43.08 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 97.24 -41.12 38 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 93.05 -41.37 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 89.18 -41.30 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 85.91 -40.74 37 1 1 +1
29SEP27 310.00 C 0.00 0.00 0.00 79.64 -39.73 37 0 0 0
29SEP27 320.00 C 82.00 82.00 78.50 75.49 -36.65 38 2 2 +2
29SEP27 330.00 C 0.00 0.00 0.00 69.80 -35.76 38 0 0 0
29SEP27 340.00 C 66.50 66.50 65.00 63.38 -35.69 37 2 2 +2
29SEP27 350.00 C 62.50 62.50 62.00 58.75 -34.17 37 3 3 +3
29SEP27 360.00 C 55.91 55.91 55.91 54.27 -32.95 37 30 30 +30
29SEP27 370.00 C 0.00 0.00 0.00 50.11 -31.46 37 0 0 0
29SEP27 380.00 C 48.00 48.00 46.20 46.46 -29.97 37 7 7 +7
29SEP27 390.00 C 0.00 0.00 0.00 42.69 -27.21 37 0 0 0
29SEP27 400.00 C 50.00 50.00 39.40 39.40 -25.87 37 9 9 +9
29SEP27 410.00 C 0.00 0.00 0.00 36.33 -24.58 38 0 0 0
29SEP27 420.00 C 33.80 33.80 33.80 33.80 -23.00 38 2 2 +2
29SEP27 430.00 C 0.00 0.00 0.00 30.91 -22.04 38 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 28.50 -20.88 38 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 25.81 -20.35 37 500 507 +500
29SEP27 460.00 C 0.00 0.00 0.00 24.57 -18.68 38 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 22.53 -17.82 38 0 16 0
29SEP27 480.00 C 0.00 0.00 0.00 20.54 -16.57 38 0 33 0
29SEP27 490.00 C 0.00 0.00 0.00 19.01 -15.71 38 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 17.48 -14.65 38 1 36 +1
29SEP27 510.00 C 0.00 0.00 0.00 15.96 -14.67 38 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 14.59 -14.01 38 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 13.48 -13.09 38 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 12.38 -12.15 38 0 20 0
29SEP27 550.00 C 0.00 0.00 0.00 11.27 -11.52 38 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 10.29 -10.98 38 0 37 0
29SEP27 570.00 C 10.75 10.75 10.75 9.51 -10.24 38 1 10 +1
29SEP27 580.00 C 10.00 10.00 10.00 8.74 -9.49 38 1 22 0
29SEP27 590.00 C 0.00 0.00 0.00 7.97 -8.86 38 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 7.20 -9.00 38 0 36 0
29SEP27 610.00 C 0.00 0.00 0.00 6.68 -7.95 38 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 6.15 -7.38 38 0 50 0
29SEP27 630.00 C 0.00 0.00 0.00 5.63 -6.80 38 0 24 0
29SEP27 640.00 C 0.00 0.00 0.00 5.11 -6.45 38 0 20 0
29SEP27 650.00 C 0.00 0.00 0.00 4.65 -6.14 38 0 27 0
29SEP27 660.00 C 6.00 6.00 6.00 4.31 -5.71 38 2 17 +1
29SEP27 670.00 C 0.00 0.00 0.00 3.97 -5.28 38 0 72 0
29SEP27 680.00 C 6.88 6.88 6.88 3.63 -4.84 38 58 65 +44
29SEP27 690.00 C 0.00 0.00 0.00 3.28 -4.61 38 0 4 0
29SEP27 700.00 C 0.00 0.00 0.00 2.99 -4.38 38 0 15 0
29SEP27 710.00 C 0.00 0.00 0.00 2.77 -4.07 38 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 2.56 -3.76 38 0 10 0
29SEP27 730.00 C 0.00 0.00 0.00 2.34 -3.46 38 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 2.13 -3.22 38 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 1.91 -3.10 38 0 1 0
29SEP27 760.00 C 0.00 0.00 0.00 1.78 -2.89 38 0 3 0
29SEP27 770.00 C 0.00 0.00 0.00 1.65 -2.68 38 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 1.51 -2.48 38 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 1.38 -2.27 38 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 1.25 -2.13 38 0 10 0
29SEP27 810.00 C 0.00 0.00 0.00 1.13 -2.04 38 0 86 0
29SEP27 820.00 C 0.00 0.00 0.00 1.05 -1.90 38 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 0.98 -1.76 38 0 30 0
29SEP27 840.00 C 0.00 0.00 0.00 0.90 -1.63 38 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 0.82 -1.49 38 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 0.75 -1.38 38 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 0.67 -1.33 38 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 0.62 -1.25 38 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 0.58 -1.16 38 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 0.54 -1.07 38 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 0.49 -0.99 38 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 0.45 -0.90 38 0 12 0
TOTAL CALL 26,951 114,301 +17,678
23OCT26 310.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
23OCT26 315.00 P 0.30 0.31 0.12 0.01 - 69 144 144 -
23OCT26 320.00 P 0.40 0.40 0.27 0.03 - 69 52 52 -
23OCT26 325.00 P 0.40 0.40 0.23 0.06 - 67 127 127 -
23OCT26 330.00 P 0.80 0.80 0.55 0.14 - 67 24 18 -
23OCT26 335.00 P 0.70 1.00 0.60 0.32 - 67 43 43 -
23OCT26 340.00 P 1.30 1.46 0.78 0.63 +0.49 67 268 195 -21
23OCT26 345.00 P 1.37 2.25 1.27 1.20 +0.97 67 36 20 +19
23OCT26 350.00 P 0.88 3.20 0.88 2.07 +1.70 68 173 109 +85
23OCT26 355.00 P 2.30 4.30 1.84 3.38 +2.81 68 563 527 +377
23OCT26 360.00 P 4.36 5.50 2.77 5.19 +4.34 68 240 148 +108
23OCT26 365.00 P 3.95 8.20 3.95 7.53 +6.31 69 87 86 +51
23OCT26 370.00 P 5.50 11.58 5.06 10.48 +8.74 70 727 371 +268
23OCT26 375.00 P 4.05 15.00 4.05 13.92 +11.49 71 184 218 -3
23OCT26 380.00 P 12.00 21.36 7.30 17.82 +14.54 73 331 790 +72
23OCT26 385.00 P 11.00 18.00 10.31 22.13 +17.81 77 744 1,454 -3
23OCT26 390.00 P 13.00 27.18 12.97 26.72 +21.09 81 591 1,116 -31
23OCT26 395.00 P 19.82 27.00 15.95 31.51 +24.30 88 622 1,053 -75
23OCT26 400.00 P 16.00 38.23 15.19 36.46 +27.42 97 2,149 1,643 -655
23OCT26 405.00 P 21.34 41.15 21.34 41.15 +30.05 99 1,321 1,124 -707
23OCT26 410.00 P 26.45 41.87 26.45 46.59 +33.04 118 2,153 850 -2,064
23OCT26 415.00 P 33.49 45.00 33.49 51.71 +35.44 129 312 240 -120
23OCT26 420.00 P 0.00 0.00 0.00 56.86 +37.65 141 0 80 0
23OCT26 425.00 P 42.10 42.10 42.10 60.20 +37.89 0 23 92 +23
23OCT26 430.00 P 46.07 53.00 45.00 65.20 +39.86 0 57 60 +20
23OCT26 435.00 P 58.00 58.00 58.00 70.20 +41.20 0 2 0 -113
23OCT26 440.00 P 60.14 76.00 60.14 77.46 +44.73 188 4 123 -490
23OCT26 445.00 P 65.46 75.00 65.46 82.40 +45.59 195 2 15 -61
23OCT26 450.00 P 65.00 88.00 65.00 87.76 +46.76 210 47 92 +29
23OCT26 455.00 P 76.47 76.47 76.47 91.76 +46.39 195 2 32 -15
23OCT26 460.00 P 84.00 84.00 84.00 96.45 +46.59 194 20 3 -24
23OCT26 465.00 P 0.00 0.00 0.00 103.21 +48.78 243 0 0 -43
23OCT26 470.00 P 0.00 0.00 0.00 108.36 +49.23 254 0 0 -61
23OCT26 475.00 P 0.00 0.00 0.00 113.15 +49.27 258 0 0 -20
23OCT26 480.00 P 0.00 0.00 0.00 117.86 +49.18 259 0 0 -82
23OCT26 485.00 P 0.00 0.00 0.00 123.49 +49.95 280 0 0 -74
23OCT26 490.00 P 0.00 0.00 0.00 128.39 +49.96 285 0 0 -66
23OCT26 495.00 P 0.00 0.00 0.00 132.95 +48.33 281 0 0 -41
23OCT26 500.00 P 0.00 0.00 0.00 136.55 +48.25 249 0 0 -11
23OCT26 505.00 P 0.00 0.00 0.00 142.17 +48.91 275 0 0 -15
23OCT26 510.00 P 0.00 0.00 0.00 147.15 +48.92 281 0 0 -22
23OCT26 515.00 P 0.00 0.00 0.00 151.14 +47.93 251 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 156.14 +47.94 257 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 162.41 +49.21 307 0 0 0
23OCT26 530.00 P 0.00 0.00 0.00 166.14 +47.94 267 0 0 0
23OCT26 535.00 P 0.00 0.00 0.00 171.14 +47.94 273 0 0 0
23OCT26 540.00 P 0.00 0.00 0.00 176.14 +47.94 278 0 0 0
23OCT26 545.00 P 0.00 0.00 0.00 181.14 +47.94 283 0 0 0
23OCT26 550.00 P 0.00 0.00 0.00 185.20 +47.00 0 0 0 0
23OCT26 555.00 P 0.00 0.00 0.00 190.20 +47.00 0 0 0 0
23OCT26 560.00 P 0.00 0.00 0.00 195.20 +47.00 0 0 0 0
23OCT26 565.00 P 0.00 0.00 0.00 200.20 +47.00 0 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 205.20 +47.00 0 0 0 0
23OCT26 575.00 P 0.00 0.00 0.00 211.92 +48.72 347 0 0 0
23OCT26 580.00 P 0.00 0.00 0.00 216.92 +48.72 352 0 0 0
23OCT26 585.00 P 0.00 0.00 0.00 220.20 +47.00 0 0 0 0
23OCT26 590.00 P 0.00 0.00 0.00 225.20 +47.00 0 0 0 0
23OCT26 595.00 P 0.00 0.00 0.00 231.92 +48.72 368 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 - 123 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
29OCT26 215.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 255.00 P 0.09 0.09 0.09 0.01 0.00 79 20 20 +20
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 265.00 P 0.18 0.18 0.18 0.01 0.00 71 57 57 +57
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 295.00 P 0.60 0.60 0.40 0.01 0.00 48 23 75 +2
29OCT26 300.00 P 0.57 0.57 0.57 0.03 +0.01 50 10 67 0
29OCT26 310.00 P 0.89 1.00 0.72 0.10 +0.06 49 395 484 +145
29OCT26 320.00 P 1.55 1.75 1.17 0.33 +0.21 48 310 415 +212
29OCT26 330.00 P 2.41 2.45 1.69 0.93 +0.66 48 257 255 -37
29OCT26 340.00 P 2.80 3.74 2.73 2.23 +1.66 49 172 229 +77
29OCT26 350.00 P 4.40 6.55 3.66 4.59 +3.44 49 1,601 1,480 -298
29OCT26 360.00 P 5.00 10.32 5.00 8.33 +6.26 49 6,936 7,065 +5,969
29OCT26 370.00 P 10.00 15.09 9.03 13.61 +10.13 50 825 832 +50
29OCT26 380.00 P 13.85 21.20 12.03 20.42 +14.80 51 1,251 1,052 -85
29OCT26 390.00 P 19.11 29.93 19.11 27.06 +18.53 44 768 775 -87
29OCT26 400.00 P 20.00 32.00 20.00 36.83 +24.53 53 1,622 1,230 -765
29OCT26 410.00 P 21.00 41.00 21.00 46.59 +29.61 60 1,151 1,577 -11
29OCT26 420.00 P 45.00 57.00 45.00 56.99 +34.61 73 641 1,056 -480
29OCT26 430.00 P 55.00 66.87 55.00 67.17 +38.92 84 112 795 -12
29OCT26 440.00 P 78.76 78.76 71.90 77.46 +42.07 95 62 651 -44
29OCT26 450.00 P 76.50 82.00 76.50 87.76 +44.56 106 2 628 -1
29OCT26 460.00 P 86.80 97.00 86.80 97.00 +45.30 106 14 608 -13
29OCT26 470.00 P 0.00 0.00 0.00 108.36 +46.16 128 0 1,406 -299
29OCT26 480.00 P 105.60 117.40 103.00 117.86 +46.21 131 73 1,283 -1,289
29OCT26 490.00 P 107.00 131.42 107.00 128.95 +47.57 149 71 1,597 -516
29OCT26 500.00 P 123.00 136.50 123.00 136.55 +45.61 127 49 1,301 -219
29OCT26 510.00 P 139.79 142.78 134.00 147.15 +45.78 143 32 628 -662
29OCT26 520.00 P 148.60 157.30 148.60 157.00 +47.35 147 17 9 -272
29OCT26 530.00 P 157.00 168.00 157.00 166.40 +46.40 142 11 124 -827
29OCT26 540.00 P 176.00 178.00 176.00 180.46 +48.92 198 10 450 -138
29OCT26 550.00 P 188.00 188.00 188.00 186.97 +48.00 163 3 247 -509
29OCT26 560.00 P 198.00 198.00 198.00 196.13 +43.65 153 13 62 -363
29OCT26 570.00 P 206.00 206.00 206.00 206.00 +47.80 155 3 148 -106
29OCT26 580.00 P 213.04 213.04 213.04 216.92 +44.43 179 1 309 -129
29OCT26 590.00 P 225.00 225.00 225.00 226.80 +48.42 182 2 35 -179
29OCT26 600.00 P 0.00 0.00 0.00 238.27 +49.51 210 0 15 -85
29OCT26 610.00 P 0.00 0.00 0.00 248.34 +49.06 216 0 45 0
29OCT26 620.00 P 0.00 0.00 0.00 258.31 +48.81 221 0 68 -78
29OCT26 630.00 P 0.00 0.00 0.00 267.23 +47.93 209 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 277.92 +49.08 224 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 288.26 +49.43 234 0 60 -96
29OCT26 660.00 P 289.15 289.15 289.15 298.28 +49.35 239 34 15 -34
29OCT26 670.00 P 0.00 0.00 0.00 307.74 +48.44 236 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 317.17 +48.97 231 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 327.83 +49.63 246 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 336.92 +48.72 234 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 346.40 +48.20 226 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 356.40 +48.20 230 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 366.40 +48.20 234 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 376.06 +47.86 227 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 386.40 +48.20 242 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 396.51 +48.31 248 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 406.74 +48.54 257 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 416.30 +48.10 249 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 426.39 +48.19 255 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 436.39 +48.19 258 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 446.28 +48.08 258 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 456.83 +48.63 276 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 466.83 +48.63 280 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 476.60 +48.40 277 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 486.39 +48.19 274 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 496.53 +48.33 281 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 506.53 +48.33 284 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 517.00 +48.80 299 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 527.00 +48.80 302 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 537.00 +48.80 306 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 547.00 +48.80 309 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 557.00 +48.80 312 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 567.00 +48.80 315 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 577.00 +48.80 317 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 587.00 +48.80 320 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 597.00 +48.80 323 0 0 0
30OCT26 310.00 P 1.05 1.08 0.78 0.20 - 51 83 83 -
30OCT26 315.00 P 0.00 0.00 0.00 0.34 - 50 0 0 -
30OCT26 320.00 P 1.70 1.70 1.20 0.56 - 50 112 111 -
30OCT26 325.00 P 1.78 1.78 1.78 0.90 - 51 140 140 -
30OCT26 330.00 P 1.90 2.75 1.90 1.38 - 51 17 16 -
30OCT26 335.00 P 2.32 3.15 2.13 2.04 - 51 156 141 -
30OCT26 340.00 P 3.05 4.00 2.70 2.94 +2.37 51 219 173 +81
30OCT26 345.00 P 3.78 4.52 3.23 4.09 +3.29 51 228 195 +120
30OCT26 350.00 P 3.79 6.10 3.79 5.54 +4.39 51 107 94 -21
30OCT26 355.00 P 5.45 8.00 5.45 7.31 +5.82 51 103 102 +52
30OCT26 360.00 P 7.30 10.00 7.30 9.41 +7.34 51 156 155 +134
30OCT26 365.00 P 9.88 11.90 9.88 11.86 +9.18 52 12 19 +8
30OCT26 370.00 P 10.53 11.70 10.53 14.71 +11.23 52 19 46 +4
30OCT26 375.00 P 11.71 14.24 11.71 17.90 +13.48 52 3 13 +3
30OCT26 380.00 P 14.00 16.39 14.00 21.29 +15.67 53 20 70 0
30OCT26 385.00 P 0.00 0.00 0.00 24.45 +17.59 50 0 31 0
30OCT26 390.00 P 0.00 0.00 0.00 28.36 +19.83 50 0 0 0
30OCT26 395.00 P 0.00 0.00 0.00 32.49 +22.35 50 0 0 0
30OCT26 400.00 P 0.00 0.00 0.00 36.85 +24.55 50 0 1 0
30OCT26 405.00 P 0.00 0.00 0.00 41.35 +26.94 50 0 2 0
30OCT26 410.00 P 0.00 0.00 0.00 46.59 +29.61 57 0 6 0
30OCT26 415.00 P 0.00 0.00 0.00 51.71 +32.11 62 0 2 0
30OCT26 420.00 P 0.00 0.00 0.00 56.99 +34.52 69 0 30 0
30OCT26 425.00 P 0.00 0.00 0.00 60.37 +35.34 50 0 30 0
30OCT26 430.00 P 0.00 0.00 0.00 67.17 +38.18 79 0 30 0
30OCT26 435.00 P 0.00 0.00 0.00 70.23 +38.55 50 0 0 0
30OCT26 440.00 P 0.00 0.00 0.00 77.46 +42.07 90 0 0 0
30OCT26 445.00 P 0.00 0.00 0.00 82.40 +43.25 93 0 5 0
30OCT26 450.00 P 0.00 0.00 0.00 87.76 +44.56 101 0 0 0
30OCT26 455.00 P 0.00 0.00 0.00 92.15 +44.90 98 0 0 0
30OCT26 460.00 P 0.00 0.00 0.00 97.87 +46.17 109 0 0 0
30OCT26 465.00 P 0.00 0.00 0.00 103.21 +47.35 116 0 0 0
30OCT26 470.00 P 0.00 0.00 0.00 108.36 +46.16 121 0 0 0
30OCT26 475.00 P 0.00 0.00 0.00 113.15 +48.26 123 0 0 0
30OCT26 480.00 P 0.00 0.00 0.00 117.86 +46.21 124 0 0 0
30OCT26 485.00 P 0.00 0.00 0.00 123.49 +49.27 133 0 0 0
30OCT26 490.00 P 0.00 0.00 0.00 128.95 +47.57 141 0 0 0
30OCT26 495.00 P 0.00 0.00 0.00 132.95 +48.33 135 0 0 0
30OCT26 500.00 P 0.00 0.00 0.00 137.15 +46.21 128 0 0 0
30OCT26 505.00 P 0.00 0.00 0.00 142.17 +48.68 132 0 0 0
30OCT26 510.00 P 0.00 0.00 0.00 147.15 +45.78 135 0 0 0
30OCT26 515.00 P 0.00 0.00 0.00 152.15 +48.82 138 0 0 0
30OCT26 520.00 P 0.00 0.00 0.00 157.15 +47.50 141 0 0 0
30OCT26 525.00 P 0.00 0.00 0.00 162.41 +49.17 147 0 0 0
30OCT26 530.00 P 0.00 0.00 0.00 167.15 +47.15 146 0 0 0
30OCT26 535.00 P 0.00 0.00 0.00 172.15 +48.95 149 0 0 0
30OCT26 540.00 P 0.00 0.00 0.00 180.46 +48.92 187 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
27NOV26 210.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
27NOV26 215.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.06 +0.05 45 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.09 +0.07 45 0 0 0
27NOV26 260.00 P 0.87 1.00 0.87 0.14 +0.11 45 80 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.20 +0.16 45 0 0 0
27NOV26 270.00 P 1.25 1.25 1.25 0.31 +0.25 45 4 4 +4
27NOV26 275.00 P 0.00 0.00 0.00 0.42 +0.33 45 0 0 0
27NOV26 280.00 P 1.72 1.72 1.72 0.60 +0.47 45 1 1 +1
27NOV26 285.00 P 2.06 2.25 1.03 0.84 +0.65 45 16 16 +16
27NOV26 290.00 P 2.39 2.41 2.39 1.11 +0.86 45 7 7 +7
27NOV26 295.00 P 2.13 2.13 2.00 1.49 +1.14 45 14 14 +14
27NOV26 300.00 P 2.43 3.55 2.03 1.95 +1.47 45 92 151 +57
27NOV26 310.00 P 3.80 4.71 3.71 3.19 +2.35 46 57 58 +56
27NOV26 320.00 P 3.75 6.40 3.75 4.94 +3.55 46 93 112 +85
27NOV26 330.00 P 6.20 8.77 6.00 7.30 +5.11 46 445 374 +370
27NOV26 340.00 P 8.83 11.06 7.92 10.36 +7.06 46 127 132 +86
27NOV26 350.00 P 11.58 15.06 10.00 14.17 +9.34 46 1,401 1,431 +1,046
27NOV26 360.00 P 14.51 19.07 14.00 18.60 +11.75 46 324 281 -19
27NOV26 370.00 P 17.90 25.00 17.00 24.15 +14.76 47 356 351 +58
27NOV26 380.00 P 23.28 27.92 21.81 28.52 +16.02 43 185 355 -4
27NOV26 390.00 P 29.13 36.16 27.50 35.94 +19.75 45 124 154 -17
27NOV26 400.00 P 31.20 43.70 31.20 41.97 +22.26 42 669 1,576 -181
27NOV26 410.00 P 38.70 46.50 38.70 49.52 +24.07 40 422 651 -122
27NOV26 420.00 P 51.60 58.50 51.60 57.59 +26.57 39 230 513 -90
27NOV26 430.00 P 64.75 64.75 64.75 68.34 +31.54 46 1 810 0
27NOV26 440.00 P 68.91 68.91 62.00 78.56 +35.86 51 60 1,230 -40
27NOV26 450.00 P 69.56 78.51 69.56 87.76 +36.43 52 23 1,490 -12
27NOV26 460.00 P 84.00 98.84 84.00 98.73 +39.61 60 5 1,065 -3
27NOV26 470.00 P 94.00 103.07 94.00 108.36 +41.10 62 58 884 -1
27NOV26 480.00 P 106.00 106.00 104.00 117.86 +42.86 64 11 899 0
27NOV26 490.00 P 121.00 121.00 121.00 128.98 +44.21 72 1 1,268 -1
27NOV26 500.00 P 128.50 136.90 128.50 139.26 +47.08 77 14 2,794 -25
27NOV26 510.00 P 142.45 142.45 142.45 147.56 +45.84 72 1 772 -126
27NOV26 520.00 P 0.00 0.00 0.00 159.86 +48.75 86 0 487 0
27NOV26 530.00 P 164.00 164.00 164.00 167.54 +47.54 78 35 2,591 -1,044
27NOV26 540.00 P 180.00 180.00 180.00 180.46 +48.92 95 4 33 -66
27NOV26 550.00 P 0.00 0.00 0.00 186.99 +47.18 81 0 398 -30
27NOV26 560.00 P 0.00 0.00 0.00 198.48 +45.68 92 0 165 -202
27NOV26 570.00 P 0.00 0.00 0.00 206.67 +47.05 84 0 361 -392
27NOV26 580.00 P 0.00 0.00 0.00 216.92 +44.43 88 0 98 -95
27NOV26 590.00 P 226.50 226.50 226.50 227.70 +47.10 96 4 519 -256
27NOV26 600.00 P 0.00 0.00 0.00 239.28 +49.84 107 0 169 -101
27NOV26 610.00 P 0.00 0.00 0.00 248.34 +46.19 105 0 519 -319
27NOV26 620.00 P 0.00 0.00 0.00 259.87 +50.37 116 0 238 -214
27NOV26 630.00 P 0.00 0.00 0.00 267.32 +42.64 103 0 139 -599
27NOV26 640.00 P 0.00 0.00 0.00 277.92 +48.94 110 0 15 -123
27NOV26 650.00 P 0.00 0.00 0.00 288.26 +49.43 114 0 0 -70
27NOV26 660.00 P 0.00 0.00 0.00 298.28 +48.79 117 0 30 -84
27NOV26 670.00 P 0.00 0.00 0.00 307.74 +48.44 115 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 317.51 +49.31 116 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 327.83 +49.63 120 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 336.92 +48.72 115 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 346.40 +48.20 113 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 356.40 +48.20 114 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 366.40 +48.20 116 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 376.06 +47.86 114 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 387.23 +49.03 128 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 397.50 +49.30 132 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 407.50 +49.30 133 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 417.50 +49.30 135 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 427.50 +49.30 137 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 437.50 +49.30 139 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 447.22 +49.02 139 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 457.50 +49.30 142 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 467.50 +49.30 144 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 477.22 +49.02 143 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 487.22 +49.02 145 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 496.53 +48.33 140 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 506.53 +48.33 141 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 517.00 +48.80 147 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 527.00 +48.80 149 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 537.00 +48.80 150 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 547.00 +48.80 152 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 557.00 +48.80 153 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 567.00 +48.80 155 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 577.00 +48.80 156 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 587.00 +48.80 158 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 597.00 +48.80 159 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.07 +0.05 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.11 +0.08 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.16 +0.12 41 0 6 0
30DEC26 245.00 P 0.00 0.00 0.00 0.22 +0.16 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.31 +0.22 40 0 45 0
30DEC26 255.00 P 0.00 0.00 0.00 0.42 +0.30 41 0 0 0
30DEC26 260.00 P 1.50 1.70 1.50 0.58 +0.41 41 50 50 +50
30DEC26 265.00 P 0.00 0.00 0.00 0.76 +0.53 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 1.00 +0.70 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 1.29 +0.89 41 0 0 0
30DEC26 280.00 P 2.77 3.20 2.77 1.66 +1.15 41 7 7 +7
30DEC26 285.00 P 3.10 3.40 3.10 2.07 +1.39 41 17 47 +17
30DEC26 290.00 P 0.00 0.00 0.00 2.60 +1.76 41 0 0 0
30DEC26 295.00 P 3.99 5.00 3.99 3.27 +2.18 41 3 3 +3
30DEC26 300.00 P 4.77 5.41 4.37 4.03 +2.69 41 149 236 +121
30DEC26 310.00 P 6.60 6.60 6.60 5.83 +3.78 41 5 127 +5
30DEC26 320.00 P 7.18 9.85 7.18 8.13 +5.13 41 47 109 +47
30DEC26 330.00 P 9.30 12.20 9.30 10.98 +6.74 41 50 82 +38
30DEC26 340.00 P 11.00 15.10 11.00 14.41 +8.45 41 63 211 +30
30DEC26 350.00 P 14.57 19.00 14.56 18.56 +10.53 41 546 794 +518
30DEC26 360.00 P 19.69 21.80 18.56 23.38 +12.81 42 47 327 +31
30DEC26 370.00 P 19.71 26.06 19.71 28.78 +15.25 42 58 238 +47
30DEC26 380.00 P 26.30 35.42 25.60 34.74 +17.80 42 172 1,970 -137
30DEC26 390.00 P 41.00 41.98 40.98 41.00 +19.95 42 26 403 -25
30DEC26 400.00 P 47.94 48.23 47.94 48.05 +22.48 42 22 2,719 -10
30DEC26 410.00 P 44.78 52.86 44.78 52.88 +22.30 37 2 345 -1
30DEC26 420.00 P 0.00 0.00 0.00 62.75 +27.25 41 0 556 0
30DEC26 430.00 P 67.71 67.71 67.71 69.49 +28.46 38 3 893 0
30DEC26 440.00 P 80.20 80.20 80.20 78.56 +29.68 39 3 1,206 +3
30DEC26 450.00 P 82.10 85.80 82.10 90.17 +34.28 46 32 1,260 -2
30DEC26 460.00 P 0.00 0.00 0.00 98.73 +35.46 46 0 1,213 0
30DEC26 470.00 P 0.00 0.00 0.00 108.48 +37.33 48 0 1,001 0
30DEC26 480.00 P 108.00 108.00 105.00 118.31 +42.92 50 3 742 0
30DEC26 490.00 P 0.00 0.00 0.00 128.98 +41.20 55 0 1,105 0
30DEC26 500.00 P 128.00 128.00 128.00 139.26 +43.38 58 2 707 +2
30DEC26 510.00 P 136.00 136.00 136.00 147.59 +42.05 55 1 2,606 +1
30DEC26 520.00 P 0.00 0.00 0.00 159.86 +45.15 65 0 593 0
30DEC26 530.00 P 163.00 163.00 163.00 168.06 +44.02 62 1 509 -257
30DEC26 540.00 P 171.00 171.00 171.00 180.46 +46.80 72 1 1,171 -117
30DEC26 550.00 P 172.50 172.80 172.50 186.99 +46.09 62 66 314 -138
30DEC26 560.00 P 197.00 199.00 197.00 199.00 +46.20 72 7 4,154 -746
30DEC26 570.00 P 207.00 207.00 207.00 207.80 +48.18 69 1 433 -1
30DEC26 580.00 P 210.64 217.00 210.64 216.92 +44.43 67 6 3,850 -1,991
30DEC26 590.00 P 226.00 226.00 226.00 227.70 +47.10 73 100 253 -161
30DEC26 600.00 P 224.00 238.00 224.00 239.28 +49.84 81 281 4,750 -328
30DEC26 610.00 P 0.00 0.00 0.00 248.34 +46.19 79 0 6 -114
30DEC26 620.00 P 254.35 256.00 254.35 259.87 +50.36 87 7 610 -151
30DEC26 630.00 P 0.00 0.00 0.00 267.32 +42.64 79 0 140 -80
30DEC26 640.00 P 0.00 0.00 0.00 277.92 +48.94 83 0 737 0
30DEC26 650.00 P 0.00 0.00 0.00 288.26 +49.43 86 0 955 -105
30DEC26 660.00 P 296.18 296.18 296.18 298.28 +48.79 88 8 203 -92
30DEC26 670.00 P 297.00 301.00 297.00 307.74 +48.44 88 64 19 -252
30DEC26 680.00 P 0.00 0.00 0.00 317.51 +49.31 88 0 60 0
30DEC26 690.00 P 319.00 319.00 319.00 327.83 +49.63 91 17 15 -25
30DEC26 700.00 P 0.00 0.00 0.00 336.92 +48.72 88 0 2 -21
30DEC26 710.00 P 0.00 0.00 0.00 346.40 +48.20 86 0 2 0
30DEC26 720.00 P 0.00 0.00 0.00 356.67 +48.47 89 0 63 0
30DEC26 730.00 P 0.00 0.00 0.00 366.66 +48.46 91 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 376.84 +48.64 93 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 387.23 +49.03 97 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 397.50 +49.30 100 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 407.50 +49.30 101 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 417.50 +49.30 103 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 427.50 +49.30 104 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 437.50 +49.30 105 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 447.22 +49.02 105 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 457.50 +49.30 108 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 467.50 +49.30 109 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 477.22 +49.02 109 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 487.22 +49.02 110 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 496.53 +48.33 107 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 506.53 +48.33 108 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 517.00 +48.80 113 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 527.00 +48.80 114 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 537.00 +48.80 115 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 547.00 +48.80 116 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 557.00 +48.80 117 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 567.00 +48.80 119 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 577.00 +48.80 120 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 587.00 +48.80 121 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 597.00 +48.80 122 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 606.50 +48.30 119 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 616.50 +48.30 120 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 627.00 +48.80 125 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 636.50 +48.30 122 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
28JAN27 210.00 P 0.70 0.70 0.70 0.08 - 41 2 2 -
28JAN27 215.00 P 0.00 0.00 0.00 0.12 - 41 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 0.17 +0.13 41 0 51 0
28JAN27 225.00 P 0.00 0.00 0.00 0.23 +0.17 41 0 60 0
28JAN27 230.00 P 0.00 0.00 0.00 0.31 +0.23 41 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.42 +0.31 41 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.55 +0.40 41 0 70 0
28JAN27 245.00 P 0.00 0.00 0.00 0.72 +0.51 41 0 30 0
28JAN27 250.00 P 0.00 0.00 0.00 0.93 +0.66 41 0 62 0
28JAN27 255.00 P 0.00 0.00 0.00 1.18 +0.82 41 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 1.47 +1.01 41 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 1.85 +1.27 41 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 2.23 +1.48 41 0 0 0
28JAN27 275.00 P 3.60 3.60 3.60 2.77 +1.85 41 22 22 +22
28JAN27 280.00 P 0.00 0.00 0.00 3.31 +2.15 41 0 1 0
28JAN27 285.00 P 0.00 0.00 0.00 3.99 +2.57 41 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 4.74 +3.02 41 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 5.70 +3.60 41 0 0 0
28JAN27 300.00 P 6.68 7.69 6.50 6.74 +4.26 41 30 32 +30
28JAN27 310.00 P 0.00 0.00 0.00 9.01 +5.48 41 0 0 0
28JAN27 320.00 P 10.19 11.36 10.19 11.71 +6.88 41 22 21 +21
28JAN27 330.00 P 12.86 13.88 12.86 15.09 +8.53 42 85 90 +85
28JAN27 340.00 P 15.67 17.86 15.67 18.73 +10.08 41 40 40 +25
28JAN27 350.00 P 18.93 23.00 18.93 22.89 +11.79 41 123 126 +59
28JAN27 360.00 P 23.37 25.76 23.37 27.65 +13.83 41 3,046 3,064 +3,003
28JAN27 370.00 P 27.00 32.56 27.00 33.64 +16.40 42 735 823 +606
28JAN27 380.00 P 22.00 34.30 22.00 38.35 +17.40 41 665 704 +598
28JAN27 390.00 P 36.00 39.00 35.30 44.73 +19.79 41 75 270 -12
28JAN27 400.00 P 47.96 47.96 47.96 51.38 +22.01 41 15 696 0
28JAN27 410.00 P 0.00 0.00 0.00 58.55 +24.28 41 0 360 0
28JAN27 420.00 P 0.00 0.00 0.00 65.02 +24.96 39 0 1,159 0
28JAN27 430.00 P 70.00 70.00 70.00 74.32 +29.15 41 1 1,029 -1
28JAN27 440.00 P 75.84 76.58 75.84 84.59 +33.00 45 75 544 0
28JAN27 450.00 P 0.00 0.00 0.00 93.26 +36.93 46 0 227 0
28JAN27 460.00 P 0.00 0.00 0.00 101.84 +36.60 46 0 152 0
28JAN27 470.00 P 105.82 105.82 105.82 111.29 +40.14 48 3 106 +3
28JAN27 480.00 P 113.66 113.66 113.66 120.84 +43.01 49 14 917 +14
28JAN27 490.00 P 0.00 0.00 0.00 129.78 +41.26 49 0 125 0
28JAN27 500.00 P 0.00 0.00 0.00 140.03 +44.15 52 0 257 0
28JAN27 510.00 P 0.00 0.00 0.00 149.67 +44.13 54 0 100 0
28JAN27 520.00 P 153.50 154.00 153.50 159.86 +45.15 56 16 34 +15
28JAN27 530.00 P 0.00 0.00 0.00 168.70 +44.66 55 0 19 0
28JAN27 540.00 P 0.00 0.00 0.00 180.46 +46.80 62 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 189.28 +48.38 61 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 199.00 +46.20 62 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 210.21 +50.59 67 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 220.78 +48.29 70 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 230.17 +49.57 71 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 239.28 +49.84 70 0 1 0
28JAN27 610.00 P 0.00 0.00 0.00 249.66 +47.51 73 0 2 0
28JAN27 620.00 P 0.00 0.00 0.00 259.87 +50.36 75 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 267.32 +42.64 68 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 277.92 +48.94 72 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 288.26 +49.43 75 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 299.78 +50.29 81 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 310.14 +50.84 84 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 317.51 +49.31 76 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 330.06 +51.86 86 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 336.92 +48.72 77 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 346.40 +48.20 75 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 356.67 +48.47 78 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 366.66 +48.46 79 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 376.84 +48.64 81 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 387.23 +49.03 84 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 397.50 +49.30 87 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 407.50 +49.30 88 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 417.50 +49.30 89 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 427.50 +49.30 90 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.27 - 39 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 0.36 - 39 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 0.47 - 39 0 0 -
30MAR27 220.00 P 2.00 2.00 2.00 0.60 +0.40 39 2 0 -2
30MAR27 225.00 P 0.00 0.00 0.00 0.75 +0.48 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.94 +0.60 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.19 +0.75 38 0 48 0
30MAR27 240.00 P 3.00 3.00 3.00 1.45 +0.90 39 10 10 +10
30MAR27 245.00 P 0.00 0.00 0.00 1.80 +1.11 39 0 45 0
30MAR27 250.00 P 0.00 0.00 0.00 2.18 +1.32 39 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 2.59 +1.56 38 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 3.13 +1.84 38 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 3.68 +2.13 38 0 105 0
30MAR27 270.00 P 0.00 0.00 0.00 4.33 +2.50 38 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 5.09 +2.87 39 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 5.84 +3.24 38 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 6.77 +3.74 38 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 7.79 +4.21 38 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 9.07 +4.94 39 0 30 0
30MAR27 300.00 P 11.00 11.40 11.00 10.33 +5.61 39 9 9 +9
30MAR27 310.00 P 0.00 0.00 0.00 13.06 +6.82 39 0 24 0
30MAR27 320.00 P 15.09 16.09 14.46 16.33 +8.33 39 15 83 +8
30MAR27 330.00 P 20.51 20.80 20.50 19.86 +9.51 39 198 274 +197
30MAR27 340.00 P 0.00 0.00 0.00 24.07 +11.15 39 0 6 0
30MAR27 350.00 P 23.30 26.42 23.30 28.61 +12.94 39 128 371 +40
30MAR27 360.00 P 31.17 31.17 31.17 33.65 +14.60 40 1 917 +1
30MAR27 370.00 P 35.55 40.00 35.55 39.13 +16.60 40 501 595 +501
30MAR27 380.00 P 35.08 41.12 35.08 44.52 +17.77 39 5 131 +4
30MAR27 390.00 P 51.30 52.13 51.30 51.36 +20.35 40 150 241 -51
30MAR27 400.00 P 49.48 56.00 49.48 56.35 +20.33 38 173 1,811 +42
30MAR27 410.00 P 65.51 65.51 56.47 64.80 +23.71 40 8 672 +5
30MAR27 420.00 P 0.00 0.00 0.00 71.82 +25.02 40 0 901 0
30MAR27 430.00 P 69.00 75.00 69.00 79.67 +27.19 41 21 1,424 +1
30MAR27 440.00 P 0.00 0.00 0.00 87.30 +28.20 40 0 2,330 0
30MAR27 450.00 P 95.00 95.00 95.00 95.86 +30.07 41 2 7,245 0
30MAR27 460.00 P 0.00 0.00 0.00 103.24 +31.98 40 0 569 0
30MAR27 470.00 P 0.00 0.00 0.00 111.39 +31.29 39 0 244 0
30MAR27 480.00 P 0.00 0.00 0.00 120.84 +33.27 41 0 1,336 0
30MAR27 490.00 P 0.00 0.00 0.00 132.44 +38.21 45 0 124 0
30MAR27 500.00 P 0.00 0.00 0.00 140.03 +36.42 43 0 1,895 0
30MAR27 510.00 P 0.00 0.00 0.00 149.67 +39.74 44 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 159.86 +39.35 46 0 842 0
30MAR27 530.00 P 0.00 0.00 0.00 168.70 +39.45 46 0 576 0
30MAR27 540.00 P 0.00 0.00 0.00 180.46 +44.59 51 0 1,875 0
30MAR27 550.00 P 0.00 0.00 0.00 189.28 +44.43 50 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 199.00 +45.05 51 0 140 0
30MAR27 570.00 P 206.00 206.00 206.00 210.21 +47.04 55 1 76 +1
30MAR27 580.00 P 0.00 0.00 0.00 220.78 +48.29 58 0 419 0
30MAR27 590.00 P 219.00 219.00 219.00 230.17 +44.93 58 1 382 -1
30MAR27 600.00 P 0.00 0.00 0.00 239.28 +47.26 58 0 1,111 -9
30MAR27 610.00 P 0.00 0.00 0.00 249.66 +47.51 60 0 359 -32
30MAR27 620.00 P 0.00 0.00 0.00 259.87 +49.27 62 0 710 -1
30MAR27 630.00 P 0.00 0.00 0.00 267.32 +42.64 57 0 1,022 -30
30MAR27 640.00 P 0.00 0.00 0.00 277.92 +47.88 60 0 711 -15
30MAR27 650.00 P 0.00 0.00 0.00 288.26 +48.37 62 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 299.78 +50.29 67 0 15 -668
30MAR27 670.00 P 305.91 305.91 305.91 310.14 +50.84 69 9 52 -61
30MAR27 680.00 P 0.00 0.00 0.00 317.51 +49.31 63 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 330.06 +51.86 71 0 0 -11
30MAR27 700.00 P 0.00 0.00 0.00 337.55 +49.35 66 0 15 -1
30MAR27 710.00 P 0.00 0.00 0.00 346.40 +48.20 63 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 356.67 +48.47 65 0 40 -2
30MAR27 730.00 P 0.00 0.00 0.00 366.66 +48.46 66 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 376.84 +48.64 68 0 30 -15
30MAR27 750.00 P 0.00 0.00 0.00 387.23 +49.03 70 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 397.50 +49.30 72 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 407.50 +49.30 73 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 417.50 +49.30 74 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 427.50 +49.30 75 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 437.50 +49.30 76 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 447.22 +49.02 76 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 457.50 +49.30 78 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 467.50 +49.30 79 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 477.22 +49.02 79 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 487.22 +49.02 80 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 496.53 +48.33 78 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 506.65 +48.45 79 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 517.00 +48.80 82 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 527.00 +48.80 82 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 537.00 +48.80 83 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 547.00 +48.80 84 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 557.00 +48.80 85 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 567.00 +48.80 86 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 577.00 +48.80 86 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 587.00 +48.80 87 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 597.00 +48.80 88 0 0 0
29JUN27 205.00 P 3.03 3.03 3.03 1.31 - 38 10 10 -
29JUN27 210.00 P 0.00 0.00 0.00 1.58 - 38 0 0 -
29JUN27 215.00 P 0.00 0.00 0.00 1.92 - 38 0 0 -
29JUN27 220.00 P 0.00 0.00 0.00 2.31 +1.25 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 2.70 +1.42 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 3.22 +1.67 38 0 0 0
29JUN27 235.00 P 6.00 6.00 6.00 3.78 +1.91 38 1 1 0
29JUN27 240.00 P 0.00 0.00 0.00 4.34 +2.12 38 0 15 0
29JUN27 245.00 P 0.00 0.00 0.00 5.07 +2.45 38 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 5.84 +2.81 38 0 156 0
29JUN27 255.00 P 0.00 0.00 0.00 6.62 +3.13 38 0 30 0
29JUN27 260.00 P 0.00 0.00 0.00 7.54 +3.47 38 0 17 0
29JUN27 265.00 P 0.00 0.00 0.00 8.57 +4.05 38 0 0 0
29JUN27 270.00 P 9.80 9.80 9.80 9.61 +4.52 38 16 16 +16
29JUN27 275.00 P 0.00 0.00 0.00 10.69 +4.68 38 0 214 0
29JUN27 280.00 P 0.00 0.00 0.00 12.03 +5.42 38 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 13.78 +6.17 39 0 60 0
29JUN27 290.00 P 0.00 0.00 0.00 15.17 +6.71 39 0 0 0
29JUN27 295.00 P 16.80 16.80 16.80 16.73 +7.20 39 1 1 0
29JUN27 300.00 P 15.00 19.80 15.00 18.46 +7.86 39 57 466 +29
29JUN27 310.00 P 0.00 0.00 0.00 21.96 +9.51 39 0 15 0
29JUN27 320.00 P 22.20 22.20 22.20 26.06 +10.91 39 5 116 +5
29JUN27 330.00 P 25.41 25.41 25.41 30.33 +11.92 39 2 202 0
29JUN27 340.00 P 31.62 31.62 31.62 35.17 +13.28 39 15 191 +13
29JUN27 350.00 P 33.91 40.30 33.00 40.25 +14.85 39 100 322 -89
29JUN27 360.00 P 41.56 41.56 41.56 45.74 +16.25 40 4 64 0
29JUN27 370.00 P 46.24 46.24 46.24 51.62 +17.85 40 15 53 +15
29JUN27 380.00 P 50.07 50.07 49.71 56.68 +18.34 39 32 37 +31
29JUN27 390.00 P 57.51 59.00 57.51 64.29 +21.12 40 137 181 -24
29JUN27 400.00 P 57.90 59.97 57.90 69.81 +21.49 39 2 124 +2
29JUN27 410.00 P 0.00 0.00 0.00 76.73 +22.95 39 0 140 0
29JUN27 420.00 P 0.00 0.00 0.00 84.38 +24.83 40 0 106 0
29JUN27 430.00 P 0.00 0.00 0.00 91.86 +26.18 40 0 209 0
29JUN27 440.00 P 0.00 0.00 0.00 99.17 +27.94 40 0 131 0
29JUN27 450.00 P 0.00 0.00 0.00 107.03 +29.87 40 0 548 0
29JUN27 460.00 P 0.00 0.00 0.00 115.56 +31.80 40 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 125.57 +31.91 42 0 100 0
29JUN27 480.00 P 124.31 124.31 124.00 134.15 +37.84 43 30 125 +10
29JUN27 490.00 P 0.00 0.00 0.00 140.46 +31.94 40 0 91 0
29JUN27 500.00 P 0.00 0.00 0.00 151.77 +35.25 44 0 2,126 0
29JUN27 510.00 P 146.00 146.00 146.00 160.79 +37.99 44 5 136 0
29JUN27 520.00 P 0.00 0.00 0.00 167.05 +34.41 41 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 175.88 +35.50 41 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 185.37 +40.12 42 0 26 0
29JUN27 550.00 P 0.00 0.00 0.00 194.42 +40.82 42 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 206.91 +44.91 47 0 161 0
29JUN27 570.00 P 0.00 0.00 0.00 215.73 +44.98 47 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 222.30 +42.79 43 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 230.17 +36.23 40 0 51 0
29JUN27 600.00 P 233.00 237.00 233.00 242.21 +39.13 45 2 104 -1
29JUN27 610.00 P 0.00 0.00 0.00 249.66 +43.40 42 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 259.87 +43.34 43 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 270.11 +45.43 45 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 279.97 +44.99 46 0 145 0
29JUN27 650.00 P 0.00 0.00 0.00 288.26 +43.98 43 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 299.78 +47.03 48 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 310.14 +48.44 50 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 317.51 +45.90 45 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 330.06 +49.48 52 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 337.55 +46.83 47 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 346.54 +46.24 46 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 356.83 +46.89 48 0 29 0
29JUN27 730.00 P 367.00 367.00 367.00 370.47 +51.65 57 1 62 0
29JUN27 740.00 P 0.00 0.00 0.00 377.61 +49.05 52 0 12 -3
29JUN27 750.00 P 0.00 0.00 0.00 387.23 +48.87 52 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 397.50 +49.28 54 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 407.50 +49.30 55 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 420.41 +52.21 62 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 427.50 +49.30 57 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 440.38 +52.18 64 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 447.29 +49.09 59 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 457.50 +49.30 60 0 15 -1
29JUN27 830.00 P 0.00 0.00 0.00 467.50 +49.30 61 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 477.98 +49.78 63 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 488.23 +50.03 65 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 498.10 +49.90 65 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 508.50 +50.30 67 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 517.00 +48.80 64 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 527.00 +48.80 65 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 537.00 +48.80 66 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 547.00 +48.80 67 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 557.00 +48.80 67 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 567.00 +48.80 68 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 577.00 +48.80 69 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 587.00 +48.80 70 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 597.00 +48.80 71 0 0 0
29SEP27 205.00 P 3.95 4.19 3.95 2.58 - 38 26 26 -
29SEP27 210.00 P 5.00 5.00 5.00 2.99 - 38 4 4 -
29SEP27 215.00 P 5.30 5.30 5.30 3.54 - 38 1 1 -
29SEP27 220.00 P 0.00 0.00 0.00 4.11 +2.04 38 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 4.68 +2.22 38 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 5.39 +2.53 38 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 6.18 +2.92 38 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 6.96 +3.20 38 0 7 0
29SEP27 245.00 P 0.00 0.00 0.00 7.80 +3.47 38 0 4 0
29SEP27 250.00 P 9.50 9.60 9.50 8.84 +3.94 38 73 82 +73
29SEP27 255.00 P 0.00 0.00 0.00 9.89 +4.41 38 0 0 0
29SEP27 260.00 P 12.00 12.00 12.00 10.94 +4.71 38 19 31 +19
29SEP27 265.00 P 0.00 0.00 0.00 12.11 +5.09 38 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 13.47 +5.67 38 0 0 0
29SEP27 275.00 P 15.50 15.50 15.50 14.83 +6.23 38 1 1 +1
29SEP27 280.00 P 15.00 18.00 15.00 16.19 +6.58 38 22 26 +17
29SEP27 285.00 P 15.15 15.15 15.15 17.66 +7.00 38 1 1 +1
29SEP27 290.00 P 0.00 0.00 0.00 19.36 +7.30 38 0 2 0
29SEP27 295.00 P 0.00 0.00 0.00 21.70 +8.54 39 0 192 0
29SEP27 300.00 P 0.00 0.00 0.00 23.47 +9.06 39 0 27 0
29SEP27 310.00 P 19.00 19.00 19.00 27.35 +10.14 39 1 108 +1
29SEP27 320.00 P 0.00 0.00 0.00 31.20 +11.74 38 0 1 0
29SEP27 330.00 P 35.00 35.00 35.00 35.88 +13.05 39 7 36 +6
29SEP27 340.00 P 39.20 39.20 39.20 40.32 +13.27 38 150 239 +136
29SEP27 350.00 P 42.00 45.09 42.00 45.18 +14.25 38 11 13 +11
29SEP27 360.00 P 49.96 49.96 49.96 50.83 +15.59 38 10 10 +10
29SEP27 370.00 P 48.32 56.89 48.32 56.53 +16.95 38 19 24 +16
29SEP27 380.00 P 0.00 0.00 0.00 62.55 +18.58 38 0 33 0
29SEP27 390.00 P 0.00 0.00 0.00 68.85 +19.84 38 0 0 0
29SEP27 400.00 P 73.79 73.79 73.79 77.07 +23.07 40 15 226 +15
29SEP27 410.00 P 0.00 0.00 0.00 82.00 +22.51 38 0 100 0
29SEP27 420.00 P 0.00 0.00 0.00 89.89 +24.46 39 0 49 0
29SEP27 430.00 P 0.00 0.00 0.00 97.61 +26.07 39 0 398 0
29SEP27 440.00 P 94.81 94.81 93.56 104.17 +25.24 39 2 201 0
29SEP27 450.00 P 108.00 108.00 108.00 112.01 +26.75 39 2 254 +2
29SEP27 460.00 P 0.00 0.00 0.00 119.85 +30.08 39 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 129.09 +29.93 40 0 359 0
29SEP27 480.00 P 0.00 0.00 0.00 136.07 +32.30 39 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 144.78 +33.76 40 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 152.78 +30.90 39 0 67 0
29SEP27 510.00 P 0.00 0.00 0.00 161.72 +32.59 40 0 100 0
29SEP27 520.00 P 0.00 0.00 0.00 170.30 +36.47 40 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 179.11 +37.39 40 1 110 +1
29SEP27 540.00 P 175.00 175.00 175.00 187.94 +38.28 40 66 266 +66
29SEP27 550.00 P 0.00 0.00 0.00 197.16 +39.28 41 0 262 0
29SEP27 560.00 P 204.80 204.80 204.80 206.91 +40.63 42 10 13 +10
29SEP27 570.00 P 0.00 0.00 0.00 215.73 +41.03 42 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 224.19 +41.04 41 0 3 0
29SEP27 590.00 P 226.00 226.00 226.00 233.74 +39.80 41 21 27 +21
29SEP27 600.00 P 0.00 0.00 0.00 242.90 +39.82 41 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 252.25 +42.82 42 0 0 0
29SEP27 620.00 P 254.00 254.00 254.00 265.72 +47.43 47 1 0 -1
29SEP27 630.00 P 0.00 0.00 0.00 271.44 +44.25 43 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 280.83 +44.54 43 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 290.18 +44.73 43 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 299.78 +45.15 43 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 310.14 +46.32 45 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 318.81 +45.76 43 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 330.06 +47.64 46 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 338.02 +46.20 44 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 346.54 +45.30 41 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 356.83 +46.16 43 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 370.47 +50.34 51 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 377.90 +48.24 47 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 388.42 +49.15 49 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 398.11 +49.19 50 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 407.50 +48.89 49 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 420.41 +52.02 55 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 430.55 +52.33 56 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 440.38 +52.18 57 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 450.01 +51.81 57 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 460.52 +52.32 59 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 467.50 +49.30 55 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 480.47 +52.27 61 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 488.23 +50.03 58 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 498.10 +49.90 58 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 508.50 +50.30 60 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 517.00 +48.80 57 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 527.00 +48.80 58 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 537.00 +48.80 59 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 547.00 +48.80 60 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 557.00 +48.80 60 0 0 0
TOTAL PUT 42,803 155,853 -5,960
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$ 3.280
29OCT26 2.40 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.38 -0.05 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.28 -0.05 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.18 -0.05 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.03 19 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 23 0 893 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,144 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.29 -0.05 11 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
27NOV26 3.30 C 0.08 0.08 0.08 0.08 -0.03 20 4 4 +4
27NOV26 3.40 C 0.05 0.05 0.05 0.04 -0.02 19 45 50 +45
27NOV26 3.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 900 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 21 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 537 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
30DEC26 3.20 C 0.19 0.19 0.19 0.17 -0.03 20 15 240 +15
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.02 19 0 58 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.02 19 0 150 0
30DEC26 3.50 C 0.05 0.05 0.05 0.04 -0.02 19 8 3,278 +8
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 21 0 562 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 22 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 21 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30DEC26 7.25 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 0.01 0.00 86 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.51 -0.04 18 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
28JAN27 3.20 C 0.21 0.21 0.21 0.19 -0.02 19 15 180 +15
28JAN27 3.30 C 0.00 0.00 0.00 0.14 -0.01 19 0 45 0
28JAN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 20 0 15 0
28JAN27 3.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 60 0
28JAN27 3.60 C 0.00 0.00 0.00 0.04 -0.01 19 0 139 0
28JAN27 3.70 C 0.00 0.00 0.00 0.03 0.00 20 0 10 0
28JAN27 3.80 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 -0.04 22 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 -0.04 18 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.04 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.38 -0.03 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 -0.04 18 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 -0.03 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.02 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.01 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 -0.01 20 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.01 20 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 156 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 19 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.85 -0.04 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.04 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.03 20 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 -0.03 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 -0.02 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 -0.02 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.11 -0.01 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 -0.02 20 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 -0.02 20 0 54 0
29JUN27 4.00 C 0.06 0.06 0.06 0.05 -0.02 20 300 3,365 +300
29JUN27 4.10 C 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.03 -0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.02 -0.01 20 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 -0.01 18 0 2,000 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2,000 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 0.95 -0.04 26 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.86 -0.03 26 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.25 -0.03 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29SEP27 3.50 C 0.18 0.18 0.18 0.17 -0.02 21 100 450 +100
29SEP27 3.60 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
TOTAL CALL 487 49,701 +487
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 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 59 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,201 0
29OCT26 3.30 P 0.06 0.06 0.06 0.06 +0.02 25 150 345 +19
29OCT26 3.40 P 0.00 0.00 0.00 0.12 +0.02 0 0 674 0
29OCT26 3.50 P 0.00 0.00 0.00 0.22 +0.04 0 0 433 0
29OCT26 3.60 P 0.00 0.00 0.00 0.32 +0.04 0 0 1,255 -20
29OCT26 3.70 P 0.00 0.00 0.00 0.43 +0.05 59 0 0 -425
29OCT26 3.80 P 0.00 0.00 0.00 0.53 +0.05 68 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.63 +0.05 77 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.73 +0.05 85 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 +0.05 94 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.93 +0.05 101 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.03 +0.05 109 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.13 +0.05 116 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.23 +0.05 123 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.33 +0.05 130 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.43 +0.05 136 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.53 +0.05 143 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 +0.02 22 0 569 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 +0.03 22 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.24 +0.04 23 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.33 +0.04 25 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.43 +0.05 30 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.53 +0.05 34 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.63 +0.05 39 0 405 -120
27NOV26 4.00 P 0.00 0.00 0.00 0.73 +0.05 43 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.83 +0.05 47 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.93 +0.05 51 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.03 +0.05 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.13 +0.05 58 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.23 +0.05 62 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.33 +0.05 65 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.43 +0.05 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.53 +0.05 71 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.02 21 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.03 22 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.02 20 0 1,712 0
30DEC26 3.50 P 0.23 0.23 0.23 0.26 +0.04 22 15 1,933 +15
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.03 22 0 1,904 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.03 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 +0.05 30 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 +0.04 30 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.06 37 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 +0.05 36 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 +0.05 39 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 +0.05 42 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 +0.06 49 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 +0.05 47 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 +0.05 50 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.43 +0.05 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.53 +0.05 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.63 +0.05 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.73 +0.05 60 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.98 +0.05 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.23 +0.05 70 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.48 +0.05 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.73 +0.05 79 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.98 +0.05 83 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.23 +0.05 88 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.48 +0.05 92 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.73 +0.05 96 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.98 +0.05 99 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.23 +0.05 102 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.06 +0.01 21 0 60 0
28JAN27 3.20 P 0.00 0.00 0.00 0.10 +0.03 21 0 28 0
28JAN27 3.30 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.20 +0.03 21 0 390 0
28JAN27 3.50 P 0.00 0.00 0.00 0.27 +0.04 21 0 225 0
28JAN27 3.60 P 0.00 0.00 0.00 0.35 +0.04 22 0 30 0
28JAN27 3.70 P 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.54 +0.05 26 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.84 +0.06 35 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.93 +0.05 34 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 1.03 +0.05 37 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 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 +0.01 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.02 20 0 215 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.02 21 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.02 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.03 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.03 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.04 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.04 22 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.05 27 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.06 30 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 +0.05 29 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.05 31 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.14 +0.06 36 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.23 +0.05 35 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.05 37 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.43 +0.05 39 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.53 +0.05 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.63 +0.05 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.73 +0.05 44 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.98 +0.05 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.23 +0.05 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.48 +0.05 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.73 +0.05 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.98 +0.05 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.23 +0.05 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.48 +0.05 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.73 +0.05 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.98 +0.05 72 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.23 +0.05 75 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 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 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 320 0
29JUN27 3.10 P 0.00 0.00 0.00 0.13 +0.01 21 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 +0.02 21 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 +0.02 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 +0.02 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.02 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 +0.03 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 +0.03 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 +0.03 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.03 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 +0.05 25 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 +0.04 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 1.03 +0.05 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 +0.06 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 +0.05 30 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.33 +0.05 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.43 +0.05 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.53 +0.05 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.63 +0.05 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.73 +0.05 38 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.98 +0.05 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.23 +0.05 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 +0.01 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.20 +0.02 18 0 13 0
29SEP27 3.20 P 0.00 0.00 0.00 0.26 +0.03 19 0 13 0
29SEP27 3.30 P 0.00 0.00 0.00 0.31 +0.02 18 0 28 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 +0.03 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 +0.03 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 +0.03 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 +0.04 17 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.68 +0.04 16 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.76 +0.03 13 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.85 +0.04 0 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.03 +0.04 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
TOTAL PUT 165 26,886 -531
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$ 9.785
29OCT26 7.50 C 0.00 0.00 0.00 2.29 -0.17 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.04 -0.17 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.79 -0.17 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.54 -0.17 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.29 -0.17 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.05 -0.17 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.81 -0.17 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.59 -0.16 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.41 -0.14 41 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 -0.12 39 0 15 0
29OCT26 10.00 C 0.18 0.18 0.14 0.15 -0.09 41 91 99 +76
29OCT26 10.50 C 0.05 0.05 0.05 0.04 -0.04 41 15 504 +15
29OCT26 11.00 C 0.02 0.02 0.02 0.01 -0.01 44 4 1,645 -4
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 317 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 69 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.07 -0.18 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.82 -0.19 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.59 -0.16 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.36 -0.16 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.14 -0.17 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.95 -0.14 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.76 -0.14 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.60 -0.13 34 0 215 0
27NOV26 9.75 C 0.00 0.00 0.00 0.46 -0.12 34 0 46 0
27NOV26 10.00 C 0.34 0.34 0.34 0.35 -0.10 34 2 122 +2
27NOV26 10.50 C 0.00 0.00 0.00 0.20 -0.06 36 0 672 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 -0.04 35 700 1,915 +700
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 228 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 71 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 103 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 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 66 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.35 -0.16 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.14 -0.16 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 -0.18 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 -0.19 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 -0.16 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 -0.14 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.07 -0.13 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.90 -0.12 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.13 32 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 -0.10 33 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.09 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.06 34 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.04 34 0 152 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 234 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 40 0
30DEC26 12.50 C 0.07 0.07 0.07 0.04 -0.01 34 40 91 -24
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 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 0 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
28JAN27 7.75 C 0.00 0.00 0.00 2.16 -0.19 33 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.94 -0.15 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.73 -0.20 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.52 -0.19 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.37 -0.15 35 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.17 -0.15 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.01 -0.12 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.85 -0.13 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.73 -0.11 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.62 -0.10 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.43 -0.09 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 45 0
28JAN27 11.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 105 0
28JAN27 12.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 100 0
28JAN27 12.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.54 -0.17 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.31 -0.17 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.06 -0.21 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.91 -0.13 35 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 1.74 -0.13 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.55 -0.12 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.38 -0.13 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 -0.11 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.06 -0.14 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.94 -0.09 33 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 -0.07 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.08 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 -0.06 33 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.36 -0.04 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 8 0
30MAR27 13.50 C 0.14 0.14 0.14 0.10 -0.01 33 52 9 -52
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 2.69 -0.16 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.48 -0.15 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.29 -0.15 35 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.10 -0.16 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.93 -0.15 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.77 -0.14 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.61 -0.14 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.47 -0.13 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.34 -0.12 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.21 -0.12 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 -0.11 34 0 406 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 -0.12 33 0 810 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 -0.08 32 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 -0.07 33 0 115 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 -0.06 33 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.06 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 -0.05 33 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 6 0
29SEP27 7.75 C 0.00 0.00 0.00 2.55 -0.15 37 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 2.37 -0.15 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.20 -0.14 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.03 -0.14 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 1.88 -0.13 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.71 -0.14 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.57 -0.13 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.44 -0.13 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.32 -0.13 34 0 0 0
29SEP27 10.00 C 1.28 1.28 1.28 1.23 -0.10 35 4 4 +4
29SEP27 10.50 C 0.00 0.00 0.00 1.02 -0.10 34 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 0.86 -0.08 35 0 10 0
29SEP27 11.50 C 0.00 0.00 0.00 0.71 -0.08 34 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.59 -0.07 34 0 18 0
29SEP27 12.50 C 0.00 0.00 0.00 0.49 -0.05 34 0 2 0
29SEP27 13.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.27 -0.04 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 10 0
TOTAL CALL 908 10,198 +717
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 80 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 +0.03 42 0 72 0
29OCT26 9.50 P 0.06 0.12 0.06 0.12 +0.04 41 165 4,289 +93
29OCT26 9.75 P 0.17 0.22 0.17 0.22 +0.06 41 135 290 +13
29OCT26 10.00 P 0.20 0.20 0.20 0.37 +0.09 43 20 693 +20
29OCT26 10.50 P 0.77 0.77 0.77 0.76 +0.14 44 4 368 0
29OCT26 11.00 P 1.24 1.24 1.24 1.23 +0.17 50 10 424 -10
29OCT26 11.50 P 0.00 0.00 0.00 1.72 +0.17 56 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 2.22 +0.15 68 0 0 -20
29OCT26 12.50 P 0.00 0.00 0.00 2.72 +0.17 79 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.22 +0.14 90 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.72 +0.15 100 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.22 +0.14 110 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.72 +0.16 119 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.22 +0.14 128 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.72 +0.15 136 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.22 +0.17 144 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.72 +0.14 152 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.08 +0.02 34 0 86 0
27NOV26 9.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 75 0
27NOV26 9.25 P 0.00 0.00 0.00 0.21 +0.05 35 0 292 0
27NOV26 9.50 P 0.00 0.00 0.00 0.30 +0.07 35 0 94 0
27NOV26 9.75 P 0.00 0.00 0.00 0.41 +0.08 35 0 46 0
27NOV26 10.00 P 0.54 0.54 0.54 0.56 +0.10 36 10 229 +10
27NOV26 10.50 P 0.00 0.00 0.00 0.90 +0.13 37 0 241 0
27NOV26 11.00 P 0.00 0.00 0.00 1.32 +0.17 39 700 4,253 0
27NOV26 11.50 P 0.00 0.00 0.00 1.74 +0.16 36 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 2.24 +0.16 43 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.75 +0.17 52 0 0 -15
27NOV26 13.00 P 0.00 0.00 0.00 3.25 +0.17 58 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.75 +0.18 64 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.25 +0.17 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.75 +0.19 75 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.25 +0.17 80 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.75 +0.18 84 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.25 +0.19 89 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.75 +0.17 93 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 109 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.03 33 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.05 33 0 160 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.06 34 0 75 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 +0.06 33 0 95 0
30DEC26 9.75 P 0.42 0.53 0.42 0.53 +0.07 33 4 204 +4
30DEC26 10.00 P 0.00 0.00 0.00 0.68 +0.11 34 0 954 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.13 35 0 312 0
30DEC26 11.00 P 0.00 0.00 0.00 1.39 +0.16 35 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.81 +0.14 36 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 2.27 +0.14 37 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.75 +0.17 40 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.25 +0.17 45 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.75 +0.18 49 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 4.25 +0.17 53 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.75 +0.19 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.25 +0.17 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.75 +0.18 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.25 +0.19 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.75 +0.17 72 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.22 +0.17 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.74 +0.19 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.25 +0.20 81 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.73 +0.18 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.24 +0.19 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.74 +0.19 87 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.24 +0.04 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.31 +0.05 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.50 +0.05 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.62 +0.07 33 0 39 0
28JAN27 10.00 P 0.00 0.00 0.00 0.75 +0.08 33 0 80 0
28JAN27 10.50 P 0.00 0.00 0.00 1.09 +0.12 34 0 43 0
28JAN27 11.00 P 0.00 0.00 0.00 1.42 +0.09 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.83 +0.13 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.31 +0.18 36 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.75 +0.17 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.25 +0.17 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.75 +0.18 43 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.25 +0.17 46 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.75 +0.17 50 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.25 +0.17 53 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.75 +0.18 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 +0.04 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 +0.04 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.05 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.05 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 +0.06 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 +0.06 33 0 33 0
30MAR27 9.75 P 0.70 0.70 0.70 0.77 +0.08 32 3 68 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 +0.10 32 0 156 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 +0.10 32 0 84 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 +0.10 32 0 113 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 +0.13 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 2.35 +0.12 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.79 +0.13 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.25 +0.14 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.75 +0.18 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.25 +0.17 39 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.75 +0.17 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.25 +0.17 45 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.75 +0.18 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.25 +0.19 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.75 +0.17 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.25 +0.20 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.74 +0.19 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.25 +0.19 59 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.75 +0.20 61 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.24 +0.19 62 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.75 +0.20 65 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 +0.03 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
29JUN27 8.50 P 0.42 0.42 0.42 0.43 +0.04 33 1 3 +1
29JUN27 8.75 P 0.00 0.00 0.00 0.51 +0.04 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.61 +0.06 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.70 +0.05 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.81 +0.05 32 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.93 +0.06 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 1.07 +0.07 32 0 400 0
29JUN27 10.50 P 0.00 0.00 0.00 1.39 +0.06 33 0 1,090 0
29JUN27 11.00 P 0.00 0.00 0.00 1.73 +0.10 33 0 500 0
29JUN27 11.50 P 0.00 0.00 0.00 2.10 +0.12 33 0 100 0
29JUN27 12.00 P 0.00 0.00 0.00 2.48 +0.11 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.90 +0.12 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 3.33 +0.14 33 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.78 +0.16 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.25 +0.17 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.75 +0.17 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.25 +0.17 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.75 +0.18 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.25 +0.19 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.75 +0.17 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.25 +0.20 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.75 +0.20 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.25 +0.19 51 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.40 +0.03 33 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.48 +0.04 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.56 +0.04 33 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.66 +0.05 33 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 0.75 +0.04 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.87 +0.06 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.98 +0.06 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.10 +0.06 33 0 11 0
29SEP27 9.75 P 0.00 0.00 0.00 1.24 +0.07 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.38 +0.07 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.69 +0.09 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.03 +0.11 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.36 +0.08 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.74 +0.11 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.13 +0.12 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.54 +0.13 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.95 +0.12 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.40 +0.14 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.84 +0.14 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.27 +0.14 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.75 +0.17 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.25 +0.12 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.75 +0.15 33 0 0 0
TOTAL PUT 1,052 17,588 +96
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$ 0.865
29OCT26 0.40 C 0.00 0.00 0.00 0.47 -0.02 305 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.42 -0.02 263 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.37 -0.02 226 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.32 -0.02 192 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.27 -0.02 160 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.22 -0.02 131 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.17 -0.02 103 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.12 -0.02 76 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.01 -0.01 44 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 113 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.48 -0.01 181 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.43 -0.01 157 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.38 -0.01 135 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.33 -0.01 116 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.27 -0.02 69 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.22 -0.02 55 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
27NOV26 0.95 C 0.01 0.01 0.01 0.01 -0.01 32 32 32 +32
27NOV26 1.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.48 -0.01 129 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.43 -0.01 111 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.38 -0.01 96 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.33 -0.01 81 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.28 -0.01 68 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.23 -0.01 56 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.07 0.00 39 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.02 0.00 40 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.01 0.00 37 0 96 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.43 -0.01 91 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.38 -0.01 78 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.33 -0.01 66 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.48 -0.01 80 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.43 -0.01 68 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.38 -0.01 58 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.10 -0.01 38 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.08 -0.01 39 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.01 0.00 35 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 1.45 C 0.01 0.01 0.01 0.01 0.00 49 2 0 -2
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.49 -0.01 74 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.44 -0.01 63 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.18 -0.02 38 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.11 -0.01 40 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.09 -0.01 40 0 50 0
29JUN27 1.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.06 -0.01 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.03 -0.02 35 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.02 -0.02 33 0 26 0
29JUN27 1.25 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 0.40 C 0.00 0.00 0.00 0.49 -0.01 74 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.44 -0.01 63 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.14 -0.01 41 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 34 2,345 +30
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.09 +0.02 57 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.14 +0.02 78 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.19 +0.02 96 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.24 +0.02 113 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.29 +0.02 128 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.34 +0.02 142 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.39 +0.02 156 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.44 +0.02 168 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.49 +0.02 179 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.54 +0.02 190 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.59 +0.02 201 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.29 +0.02 63 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.34 +0.02 70 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.39 +0.02 76 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.44 +0.02 82 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.49 +0.02 88 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.54 +0.02 94 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.59 +0.02 99 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 32 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 34 0 18 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 31 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.19 +0.02 36 0 5 0
30DEC26 1.10 P 0.00 0.00 0.00 0.24 +0.02 42 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.29 +0.02 48 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.34 +0.02 53 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.39 +0.02 58 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.44 +0.02 63 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.49 +0.02 67 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.54 +0.02 71 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.59 +0.02 75 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.64 +0.02 79 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.69 +0.02 83 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.74 +0.02 86 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.79 +0.02 90 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.84 +0.02 93 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.89 +0.02 96 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.94 +0.02 99 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.99 +0.02 102 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28JAN27 0.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 0.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 0.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 0.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.08 +0.01 35 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.44 +0.02 55 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.49 +0.02 58 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 37 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 36 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 37 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.01 36 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 0.00 33 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 0.00 31 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.29 +0.01 35 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.34 +0.02 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.39 +0.02 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.44 +0.02 45 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.54 +0.02 52 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.59 +0.02 54 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.64 +0.02 57 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.69 +0.02 60 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.74 +0.02 62 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.79 +0.02 65 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.84 +0.02 67 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 37 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 34 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 37 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 36 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.69 +0.02 51 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.06 +0.01 41 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.37 +0.02 34 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
TOTAL PUT 0 534 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$ 3.310
29OCT26 1.85 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.41 -0.02 0 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.31 -0.02 0 0 187 0
29OCT26 3.10 C 0.00 0.00 0.00 0.22 -0.01 34 0 181 0
29OCT26 3.20 C 0.00 0.00 0.00 0.14 0.00 36 0 64 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 -0.01 32 0 45 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 32 0 40 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.37 -0.01 78 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.32 -0.01 74 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.22 0.00 66 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.12 0.00 59 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 1.02 0.00 53 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.92 0.00 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.82 0.00 40 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.72 0.00 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.43 -0.01 30 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 -0.01 29 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 -0.01 29 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 -0.01 28 0 19 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 -0.01 29 0 14 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 0.00 30 0 9 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 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 36 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.38 -0.01 64 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.33 -0.01 61 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.13 0.00 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 0.00 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 -0.02 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 -0.02 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 0.00 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 -0.02 27 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.01 30 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.02 27 0 103 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 -0.01 28 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.01 27 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.01 28 0 115 0
30DEC26 3.40 C 0.13 0.13 0.13 0.13 -0.01 27 1 69 +1
30DEC26 3.50 C 0.00 0.00 0.00 0.10 0.00 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 0.00 28 0 13 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 28 0 9 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 30 0 33 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 31 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 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.40 C 0.01 0.01 0.01 0.01 0.00 36 7 14 -7
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 41 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 1.24 -0.01 51 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.14 0.00 46 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.94 -0.01 36 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.13 -0.01 28 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 29 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 29 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 28 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.50 0.00 51 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.45 0.00 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.40 -0.01 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.35 -0.01 44 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.25 -0.02 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.15 -0.02 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 -0.01 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 -0.02 26 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.01 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 -0.01 27 0 620 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 -0.01 26 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.01 27 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 27 0 1,103 0
30MAR27 3.60 C 0.16 0.16 0.16 0.14 -0.01 26 2 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.01 26 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 26 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 0.00 28 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.51 -0.01 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.46 -0.02 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.40 -0.03 34 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.37 -0.01 45 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.27 -0.01 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.17 -0.02 36 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.08 -0.01 36 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.99 -0.01 35 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 -0.01 34 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 -0.01 29 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 0.00 30 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 0.42 -0.01 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 0.00 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 0.00 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 0.00 28 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 0.16 -0.01 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 0.00 28 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.01 27 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 28 0 32 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.01 27 0 2 0
29SEP27 2.00 C 0.00 0.00 0.00 1.37 -0.01 41 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.27 -0.01 37 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.18 -0.01 36 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.99 -0.02 32 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.91 0.00 32 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.53 0.00 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.47 0.00 29 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.31 -0.01 27 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 0.23 -0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 15 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 0.00 28 0 1 0
29SEP27 4.20 C 0.10 0.10 0.10 0.10 0.00 28 7 9 +7
TOTAL CALL 17 6,669 +1
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 201 0
29OCT26 3.10 P 0.01 0.01 0.01 0.01 0.00 37 15 129 +5
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 37 0 13 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 +0.01 55 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 +0.01 65 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.60 +0.01 74 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.70 +0.01 82 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.80 +0.01 91 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.90 +0.01 98 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 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 60 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 0.00 0.00 0.00 0.01 0.00 35 0 43 0
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 0.02 -0.01 28 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 0.00 0.00 0.00 0.07 0.00 29 0 264 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 0.00 28 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.80 +0.01 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.90 +0.01 49 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 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 59 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 44 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 35 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 0.00 0.00 0.00 0.02 0.00 31 0 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 0.00 29 0 168 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 30 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 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 0.21 +0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 0.00 28 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.70 +0.01 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 +0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 +0.01 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 +0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 +0.01 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 +0.01 49 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 0.07 +0.01 29 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.13 0.00 28 0 18 0
28JAN27 3.30 P 0.00 0.00 0.00 0.18 0.00 28 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.80 +0.01 31 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.90 +0.01 33 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 0.00 0.00 0.00 0.02 0.00 27 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 28 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 27 0 47 0
30MAR27 3.00 P 0.11 0.11 0.11 0.10 0.00 28 5 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.01 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.01 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 0.00 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.01 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.01 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.01 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.01 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 +0.01 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 +0.01 36 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 0.02 +0.01 28 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 28 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 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 0.25 +0.01 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
29JUN27 3.70 P 0.57 0.57 0.57 0.55 0.00 25 2 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
29JUN27 3.90 P 0.72 0.72 0.72 0.70 0.00 24 1 1 0
29JUN27 4.00 P 0.81 0.81 0.81 0.78 +0.01 24 1 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.86 0.00 23 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.95 +0.01 23 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 -0.01 26 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 0.00 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 0.00 27 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 0.00 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 0.52 +0.01 26 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 0.66 +0.01 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 0.00 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
TOTAL PUT 25 6,100 +5
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$ 18.920
29OCT26 14.50 C 0.00 0.00 0.00 4.43 - 0 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.43 -0.04 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.44 -0.04 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.95 -0.05 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.44 -0.11 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.06 -0.07 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.72 -0.03 42 0 32 0
29OCT26 19.00 C 0.34 0.48 0.34 0.41 -0.09 39 57 37 +22
29OCT26 19.50 C 0.23 0.23 0.22 0.23 -0.07 40 25 70 +15
29OCT26 20.00 C 0.13 0.13 0.10 0.12 -0.04 41 149 170 +83
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 122 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 344 0
29OCT26 23.00 C 0.01 0.01 0.01 0.01 0.00 60 1 309 -1
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 192 0
29OCT26 25.00 C 0.01 0.01 0.01 0.01 0.00 82 2 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 126 0 89 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 148 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 4.46 - 0 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 3.98 -0.18 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.49 -0.18 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.07 -0.07 40 0 0 0
27NOV26 16.50 C 2.62 2.62 2.60 2.64 -0.12 40 2 2 +2
27NOV26 17.00 C 0.00 0.00 0.00 2.25 -0.08 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.84 -0.10 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.47 -0.09 38 0 4 0
27NOV26 18.50 C 0.00 0.00 0.00 1.18 -0.08 38 0 15 0
27NOV26 19.00 C 0.88 0.97 0.88 0.94 -0.07 39 2 55 0
27NOV26 19.50 C 0.00 0.00 0.00 0.73 -0.05 39 0 108 0
27NOV26 20.00 C 0.56 0.58 0.55 0.56 -0.05 39 47 162 0
27NOV26 21.00 C 0.28 0.31 0.28 0.32 -0.01 40 24 338 +11
27NOV26 22.00 C 0.17 0.17 0.17 0.17 -0.02 40 2 231 0
27NOV26 23.00 C 0.09 0.09 0.09 0.08 -0.02 40 5 193 -3
27NOV26 24.00 C 0.05 0.05 0.05 0.04 -0.01 41 6 198 +2
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 41 0 89 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.56 - 36 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 4.10 -0.19 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.67 -0.06 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.27 -0.04 39 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 2.87 -0.04 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.50 -0.04 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.16 -0.04 39 0 4 0
30DEC26 18.00 C 1.84 1.88 1.84 1.83 -0.06 38 48 87 +21
30DEC26 18.50 C 0.00 0.00 0.00 1.58 -0.03 39 0 119 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 -0.05 39 0 98 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.05 38 0 72 0
30DEC26 20.00 C 0.87 0.87 0.87 0.90 -0.05 39 15 289 +15
30DEC26 21.00 C 0.61 0.61 0.61 0.61 -0.03 39 1 341 +1
30DEC26 22.00 C 0.39 0.39 0.39 0.40 -0.03 39 15 303 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 126 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 99 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 0.00 40 0 109 0
30DEC26 26.00 C 0.08 0.08 0.08 0.06 0.00 40 14 35 -14
30DEC26 27.00 C 0.06 0.06 0.06 0.04 0.00 41 14 39 +14
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 40 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30DEC26 31.00 C 0.02 0.02 0.02 0.01 0.00 44 15 152 -15
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 57 0
30DEC26 35.00 C 0.01 0.01 0.01 0.01 0.00 54 5 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 4.67 - 38 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 4.28 -0.03 40 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.81 -0.08 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.42 -0.08 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.07 -0.04 39 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.72 -0.04 39 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.40 -0.10 39 0 0 0
28JAN27 18.00 C 2.06 2.09 2.04 2.08 -0.06 38 36 30 0
28JAN27 18.50 C 1.82 1.85 1.80 1.80 -0.06 38 33 33 +18
28JAN27 19.00 C 1.54 1.54 1.54 1.57 -0.05 38 9 24 +9
28JAN27 19.50 C 1.37 1.37 1.37 1.35 -0.04 38 15 34 0
28JAN27 20.00 C 1.17 1.17 1.17 1.16 -0.04 39 15 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.86 -0.03 39 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.61 -0.03 39 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 11 0
28JAN27 24.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 35 0
28JAN27 26.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 5 0
28JAN27 28.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.92 - 38 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 4.52 -0.08 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.12 -0.09 38 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 3.75 -0.10 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.46 -0.02 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.14 -0.03 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.81 -0.09 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.52 -0.07 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.27 -0.06 39 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.03 -0.06 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 1.83 -0.05 39 0 21 0
30MAR27 20.00 C 0.00 0.00 0.00 1.62 -0.06 39 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 1.28 -0.06 39 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 -0.04 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.81 -0.02 40 0 47 0
30MAR27 24.00 C 0.65 0.65 0.65 0.62 -0.02 40 23 146 +23
30MAR27 25.00 C 0.00 0.00 0.00 0.48 -0.01 40 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 333 0
30MAR27 28.00 C 0.25 0.25 0.25 0.21 0.00 40 5 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 0.00 40 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 0.00 40 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 0.00 40 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 40 0 11 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 0.00 40 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
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 42 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 14.50 C 0.00 0.00 0.00 5.04 - 42 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 4.62 -0.17 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.20 -0.21 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 3.82 -0.23 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.46 -0.24 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.14 -0.24 39 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 2.81 -0.27 38 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 2.52 -0.28 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.27 -0.26 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.03 -0.26 38 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 1.83 -0.24 38 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.62 -0.24 38 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 1.28 -0.23 38 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 1.02 -0.20 38 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 0.81 -0.17 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.62 -0.16 38 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.48 -0.14 38 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 0.36 -0.13 38 0 8 0
29JUN27 27.00 C 0.00 0.00 0.00 0.27 -0.12 38 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.21 -0.10 38 0 14 0
29JUN27 29.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 11 0
29JUN27 35.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 23 0
29SEP27 14.50 C 0.00 0.00 0.00 5.22 - 47 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 4.83 -0.04 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.46 -0.05 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.11 -0.04 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.79 -0.04 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.48 -0.04 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.19 -0.04 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.93 -0.04 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.68 -0.04 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.46 -0.04 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.24 -0.04 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.06 -0.03 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.71 -0.03 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.44 -0.03 43 0 4 0
29SEP27 23.00 C 0.00 0.00 0.00 1.20 -0.02 43 0 32 0
29SEP27 24.00 C 0.00 0.00 0.00 1.00 -0.03 43 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.84 -0.02 43 0 8 0
29SEP27 26.00 C 0.00 0.00 0.00 0.70 0.00 42 0 29 0
29SEP27 27.00 C 0.00 0.00 0.00 0.58 -0.02 42 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 0.50 -0.01 42 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.35 -0.02 42 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
TOTAL CALL 585 11,740 +203
29OCT26 14.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 33 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 34 0
29OCT26 18.00 P 0.14 0.14 0.14 0.13 -0.02 41 1 73 -1
29OCT26 18.50 P 0.31 0.31 0.31 0.27 -0.03 41 1 56 -1
29OCT26 19.00 P 0.51 0.55 0.49 0.50 -0.02 41 46 186 -5
29OCT26 19.50 P 0.90 0.90 0.90 0.82 0.00 42 1 87 0
29OCT26 20.00 P 1.40 1.40 1.22 1.22 0.00 45 6 287 -5
29OCT26 21.00 P 2.45 2.45 2.24 2.15 +0.06 55 4 214 -4
29OCT26 22.00 P 3.09 3.12 3.09 3.17 +0.04 76 19 239 -52
29OCT26 23.00 P 4.16 4.16 4.16 4.20 +0.15 99 1 199 -190
29OCT26 24.00 P 0.00 0.00 0.00 5.15 +0.06 102 0 131 0
29OCT26 25.00 P 0.00 0.00 0.00 6.15 +0.07 115 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.15 +0.07 128 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.14 +0.06 136 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.14 +0.05 147 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.14 +0.05 158 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.15 +0.06 172 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.15 +0.07 181 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.15 +0.07 190 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.14 +0.05 194 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.15 +0.07 207 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 - 42 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 26 0
27NOV26 16.50 P 0.19 0.19 0.19 0.16 -0.01 40 1 70 +1
27NOV26 17.00 P 0.28 0.28 0.28 0.26 0.00 41 2 12 0
27NOV26 17.50 P 0.00 0.00 0.00 0.38 -0.01 40 0 21 0
27NOV26 18.00 P 0.57 0.57 0.57 0.55 0.00 41 3 52 +2
27NOV26 18.50 P 0.75 0.75 0.75 0.75 +0.01 40 1 63 0
27NOV26 19.00 P 1.10 1.10 0.99 0.99 +0.01 40 17 93 +3
27NOV26 19.50 P 1.33 1.33 1.28 1.28 +0.02 40 3 98 0
27NOV26 20.00 P 1.63 1.67 1.55 1.62 +0.04 41 3 144 +1
27NOV26 21.00 P 2.53 2.53 2.33 2.38 +0.03 42 15 304 +11
27NOV26 22.00 P 0.00 0.00 0.00 3.29 +0.09 47 14 168 +14
27NOV26 23.00 P 0.00 0.00 0.00 4.20 +0.15 48 0 175 0
27NOV26 24.00 P 0.00 0.00 0.00 5.15 +0.06 51 0 114 0
27NOV26 25.00 P 6.10 6.10 6.10 6.20 +0.12 63 9 33 +9
27NOV26 26.00 P 0.00 0.00 0.00 7.15 +0.07 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.14 +0.06 68 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.14 +0.05 73 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.14 +0.05 78 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.15 +0.06 85 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.15 +0.07 90 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.15 +0.07 94 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.14 +0.05 97 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.15 +0.07 103 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 - 40 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 15.50 P 0.22 0.22 0.22 0.18 0.00 40 1 17 +1
30DEC26 16.00 P 0.30 0.30 0.30 0.26 0.00 40 1 22 -1
30DEC26 16.50 P 0.00 0.00 0.00 0.36 0.00 39 0 21 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 0.00 40 0 29 0
30DEC26 17.50 P 0.64 0.64 0.64 0.65 +0.01 39 1 55 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.82 0.00 39 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 1.04 +0.01 39 0 38 0
30DEC26 19.00 P 0.00 0.00 0.00 1.29 +0.01 39 0 93 0
30DEC26 19.50 P 1.65 1.65 1.56 1.58 +0.02 39 2 26 0
30DEC26 20.00 P 0.00 0.00 0.00 1.92 +0.05 40 0 399 0
30DEC26 21.00 P 2.57 2.57 2.57 2.58 -0.02 39 1 436 -1
30DEC26 22.00 P 3.46 3.46 3.46 3.43 +0.08 41 1 377 +1
30DEC26 23.00 P 0.00 0.00 0.00 4.31 +0.09 43 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 5.22 +0.08 44 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 6.20 +0.12 48 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 7.15 +0.07 49 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 8.15 +0.07 53 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 9.15 +0.06 57 0 0 -5
30DEC26 29.00 P 0.00 0.00 0.00 10.15 +0.06 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.15 +0.06 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.15 +0.07 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.15 +0.07 72 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.15 +0.06 75 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.15 +0.07 79 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.15 +0.11 82 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.15 +0.11 85 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.15 +0.06 88 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.14 +0.06 89 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.15 +0.07 93 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 21.15 +0.09 96 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 22.15 +0.11 99 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 23.15 +0.11 101 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 24.15 +0.11 104 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 25.14 +0.10 104 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 26.14 +0.10 107 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 27.15 +0.11 110 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 28.15 +0.10 113 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 29.15 +0.09 115 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 30.15 +0.06 117 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.15 - 39 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.21 0.00 39 0 1 0
28JAN27 15.50 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.39 0.00 39 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.68 +0.02 40 0 18 0
28JAN27 17.50 P 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.03 +0.01 39 0 18 0
28JAN27 18.50 P 0.00 0.00 0.00 1.27 +0.02 39 0 53 0
28JAN27 19.00 P 0.00 0.00 0.00 1.52 +0.02 39 0 16 0
28JAN27 19.50 P 0.00 0.00 0.00 1.80 +0.02 39 0 30 0
28JAN27 20.00 P 2.12 2.12 2.12 2.11 +0.03 39 1 16 +1
28JAN27 21.00 P 2.83 2.83 2.83 2.77 +0.02 39 2 33 +2
28JAN27 22.00 P 0.00 0.00 0.00 3.53 -0.03 39 0 16 0
28JAN27 23.00 P 0.00 0.00 0.00 4.44 +0.06 42 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.32 +0.07 43 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.23 +0.05 43 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.19 +0.10 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.16 +0.08 47 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.16 +0.07 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 10.16 +0.07 54 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 11.16 +0.07 58 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 12.16 +0.08 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 - 39 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 0.00 40 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 0.00 39 0 23 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 +0.01 39 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 +0.01 39 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 +0.01 39 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 +0.01 39 0 36 0
30MAR27 18.50 P 0.00 0.00 0.00 1.63 +0.01 39 0 23 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 +0.03 39 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 2.17 +0.01 39 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.50 +0.07 40 0 1,180 0
30MAR27 21.00 P 3.11 3.11 3.11 3.14 +0.03 40 1 58 -1
30MAR27 22.00 P 0.00 0.00 0.00 3.88 +0.06 40 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 4.67 +0.01 40 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 5.50 +0.01 41 0 610 0
30MAR27 25.00 P 6.50 6.50 6.50 6.42 +0.07 42 1 55 0
30MAR27 26.00 P 0.00 0.00 0.00 7.31 +0.07 43 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 8.24 +0.08 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 9.19 +0.08 44 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 10.17 +0.08 46 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 11.16 +0.07 48 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 12.16 +0.08 51 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 13.15 +0.07 53 0 0 -1
30MAR27 33.00 P 0.00 0.00 0.00 14.15 +0.06 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.15 +0.07 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.15 +0.10 60 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.15 +0.11 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.15 +0.06 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.15 +0.07 66 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.15 +0.07 68 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 21.15 +0.09 70 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 22.15 +0.11 72 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 23.15 +0.11 74 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 24.15 +0.10 75 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 25.15 +0.11 77 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 26.15 +0.11 79 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 27.15 +0.09 80 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 28.15 +0.10 82 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 29.15 +0.09 83 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 30.15 +0.06 85 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.97 - 36 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 1.18 -0.17 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.39 -0.17 37 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.64 -0.16 37 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.90 -0.15 37 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.19 -0.14 37 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 2.49 -0.12 37 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.82 -0.10 37 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 3.12 -0.11 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.44 -0.12 36 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 3.78 -0.13 36 0 18 0
29JUN27 20.00 P 4.15 4.15 4.15 4.06 -0.20 34 1 21 +1
29JUN27 21.00 P 0.00 0.00 0.00 4.86 -0.14 34 0 36 0
29JUN27 22.00 P 0.00 0.00 0.00 5.62 -0.15 32 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 6.42 -0.16 30 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 7.27 -0.15 26 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 8.15 -0.12 0 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 9.05 -0.10 0 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 9.95 -0.08 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.87 -0.07 0 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 11.80 -0.05 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.73 -0.04 0 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 13.67 -0.02 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.61 -0.01 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 15.56 0.00 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.50 0.00 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.45 +0.01 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 18.41 +0.03 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 19.38 +0.06 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 20.35 +0.08 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.48 - 41 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 1.69 0.00 41 0 1 0
29SEP27 15.50 P 0.00 0.00 0.00 1.93 0.00 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.18 +0.01 41 0 9 0
29SEP27 16.50 P 0.00 0.00 0.00 2.43 0.00 41 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 2.72 +0.01 41 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 3.00 0.00 41 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.30 0.00 40 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 3.62 0.00 40 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 3.94 0.00 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.28 +0.01 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.63 +0.01 40 0 7 0
29SEP27 21.00 P 0.00 0.00 0.00 5.34 +0.01 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.11 +0.02 39 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 6.89 +0.02 38 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.70 +0.02 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.53 +0.02 36 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.39 +0.03 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.25 +0.03 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.14 +0.03 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.02 +0.02 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.93 +0.03 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.84 +0.03 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.76 +0.04 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.68 +0.03 0 0 3 0
TOTAL PUT 160 7,991 -219
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$ 77.550
23OCT26 60.00 C 0.00 0.00 0.00 17.67 -2.85 184 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 16.65 -2.87 168 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 15.56 -2.96 0 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 14.56 -2.96 0 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 13.62 -2.90 130 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 12.67 -2.85 134 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 11.56 -2.96 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 10.58 -2.94 86 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 9.56 -2.96 0 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 8.56 -2.96 0 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 7.56 -2.96 0 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 6.65 -2.87 73 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 5.57 -2.95 42 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 4.66 -2.86 55 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 3.57 -2.95 28 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 2.59 -2.93 26 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 1.65 -2.87 24 0 0 0
23OCT26 77.00 C 0.56 0.61 0.48 0.77 -2.75 18 440 240 +240
23OCT26 78.00 C 0.66 0.66 0.13 0.20 -2.33 16 840 559 +559
23OCT26 79.00 C 0.51 0.51 0.31 0.10 -1.47 23 194 280 +116
23OCT26 80.00 C 0.10 0.12 0.10 0.07 -0.70 30 123 375 -8
23OCT26 81.00 C 0.04 0.04 0.04 0.05 -0.24 36 12 836 -12
23OCT26 82.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 430 0
23OCT26 83.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 223 0
23OCT26 84.00 C 0.01 0.01 0.01 0.02 +0.01 51 28 28 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 110 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.98 -2.67 354 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.91 -2.74 331 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.89 -2.76 317 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.81 -2.85 292 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.81 -2.84 282 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.92 -2.74 292 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.93 -2.73 284 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.92 -2.74 274 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.90 -2.76 262 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.92 -2.74 256 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.01 -2.65 259 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.92 -2.74 239 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.91 -2.75 230 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.97 -2.69 229 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.95 -2.71 219 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.92 -2.75 208 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.91 -2.76 199 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.07 -2.60 209 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.92 -2.75 186 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.90 -2.77 177 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.43 -2.74 163 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.93 -2.74 146 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.47 -2.70 134 0 2 0
29OCT26 60.00 C 18.92 18.92 18.80 18.00 -2.68 120 4 2 +2
29OCT26 62.50 C 16.56 16.56 16.56 15.46 -2.69 102 2 2 0
29OCT26 65.00 C 14.26 14.26 14.26 13.00 -2.55 90 1 30 -1
29OCT26 67.50 C 0.00 0.00 0.00 10.52 -2.53 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.57 -2.99 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.29 -2.77 35 0 0 0
29OCT26 75.00 C 2.55 2.55 2.52 2.87 -2.69 24 7 92 -3
29OCT26 77.50 C 1.31 1.41 0.46 0.67 -2.43 13 1,276 1,663 +466
29OCT26 80.00 C 0.40 0.40 0.05 0.07 -0.88 15 219 3,241 -54
29OCT26 82.50 C 0.07 0.07 0.01 0.01 -0.20 18 392 1,573 -312
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 2,415 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 991 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 559 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 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 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 18.00 - 113 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 16.65 -3.04 73 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 15.60 -3.09 42 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 14.60 -3.09 0 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 13.62 -3.07 52 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 13.00 -2.68 84 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 11.60 -2.96 0 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 10.60 -2.96 0 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 9.60 -2.96 0 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 8.61 -2.95 28 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 7.61 -2.95 25 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 6.65 -2.91 30 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 5.61 -2.95 17 0 0 0
30OCT26 73.00 C 0.00 0.00 0.00 4.66 -2.90 23 0 0 0
30OCT26 74.00 C 0.00 0.00 0.00 3.62 -2.95 14 0 0 0
30OCT26 75.00 C 0.00 0.00 0.00 2.87 -2.70 23 0 0 0
30OCT26 76.00 C 0.00 0.00 0.00 1.72 -2.85 12 0 0 0
30OCT26 77.00 C 1.22 1.22 0.80 1.00 -2.59 13 185 165 +165
30OCT26 78.00 C 1.18 1.27 0.35 0.49 -2.15 13 759 253 +253
30OCT26 79.00 C 0.83 0.83 0.14 0.22 -1.50 14 248 132 +132
30OCT26 80.00 C 0.26 0.32 0.06 0.09 -0.92 15 260 237 +147
30OCT26 81.00 C 0.00 0.00 0.00 0.05 -0.44 17 0 190 0
30OCT26 82.00 C 0.00 0.00 0.00 0.04 -0.18 19 0 0 0
30OCT26 83.00 C 0.00 0.00 0.00 0.03 -0.06 22 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.98 -2.75 158 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.91 -2.74 147 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.89 -2.76 140 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.81 -2.85 126 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.81 -2.92 122 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.92 -2.74 129 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.93 -2.82 125 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.92 -2.83 120 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.90 -2.84 114 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.92 -2.83 112 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.01 -2.75 114 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.92 -2.83 104 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.91 -2.85 99 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.97 -2.80 100 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.95 -2.81 95 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.92 -2.85 89 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.91 -2.76 85 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 30.07 -2.70 91 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.92 -2.87 79 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.90 -2.77 75 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.43 -2.74 69 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.93 -2.87 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.47 -2.85 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.00 -2.82 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.46 -2.87 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.00 -2.70 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.52 -2.53 31 0 0 0
27NOV26 70.00 C 7.80 7.80 7.80 7.80 -2.76 15 1 1 +1
27NOV26 72.50 C 5.21 5.21 5.21 5.29 -2.98 8 5 5 +5
27NOV26 75.00 C 0.00 0.00 0.00 3.05 -2.80 11 0 1 0
27NOV26 77.50 C 2.14 2.29 1.10 1.35 -2.22 12 640 1,589 +278
27NOV26 80.00 C 0.80 0.93 0.33 0.50 -1.09 13 3,067 2,488 +1,059
27NOV26 82.50 C 0.40 0.40 0.10 0.17 -0.47 14 440 2,252 -258
27NOV26 85.00 C 0.09 0.09 0.04 0.05 -0.19 15 120 1,132 +16
27NOV26 87.50 C 0.03 0.03 0.03 0.02 -0.06 16 31 310 0
27NOV26 90.00 C 0.03 0.03 0.01 0.01 -0.02 18 139 830 +135
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 614 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 47.06 -2.77 115 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 46.08 -2.76 112 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 45.08 -2.76 108 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.81 -3.04 79 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.09 -2.77 101 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.33 -2.53 109 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.93 -2.94 83 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.92 -2.95 79 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.90 -2.99 74 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.18 -2.71 89 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.12 -2.77 83 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.13 -2.77 80 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.13 -2.78 77 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.38 -2.53 84 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.95 -2.97 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.21 -2.71 72 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.91 -3.02 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.22 -2.72 67 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.92 -3.02 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.18 -2.77 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.70 -2.76 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.96 -3.02 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.74 -2.76 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.42 -2.59 43 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 15.76 -2.78 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.34 -2.71 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.52 -2.77 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.07 -2.75 14 0 0 0
30DEC26 72.50 C 5.60 5.64 5.60 5.69 -2.68 12 4 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.63 -2.56 12 0 9 0
30DEC26 77.50 C 2.68 2.83 1.65 1.86 -2.05 11 305 719 +228
30DEC26 80.00 C 1.47 1.54 0.68 0.88 -1.28 12 1,933 4,617 +1,597
30DEC26 82.50 C 0.64 0.64 0.29 0.37 -0.72 12 356 5,679 -187
30DEC26 85.00 C 0.25 0.25 0.13 0.15 -0.34 13 411 7,761 -5
30DEC26 87.50 C 0.11 0.12 0.06 0.05 -0.15 13 186 4,293 -4
30DEC26 90.00 C 0.09 0.09 0.05 0.02 -0.06 14 134 4,220 +16
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 1,065 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 558 0
30DEC26 100.00 C 0.01 0.01 0.01 0.01 0.00 21 100 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 333 0
30DEC26 105.00 C 0.01 0.01 0.01 0.01 0.00 24 100 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 46.26 -2.67 99 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 45.08 -2.86 86 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 43.81 -3.14 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 43.09 -2.77 81 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 42.33 -2.53 89 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 41.40 -2.58 88 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 40.20 -2.79 77 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 39.26 -2.74 77 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 38.22 -2.78 72 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 37.12 -2.89 65 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 36.13 -2.90 63 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 35.13 -2.90 60 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 34.38 -2.65 67 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 33.26 -2.78 61 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 32.47 -2.59 65 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 31.41 -2.66 61 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 30.31 -2.76 55 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 29.28 -2.77 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 28.18 -2.91 46 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 25.94 -2.64 49 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 23.49 -2.64 45 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 20.74 -2.89 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 18.61 -2.58 37 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 16.07 -2.64 31 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 13.34 -2.88 22 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.63 -2.85 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 8.32 -2.71 14 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 6.05 -2.57 13 0 0 0
28JAN27 75.00 C 4.20 4.20 3.74 3.88 -2.60 11 70 60 +60
28JAN27 77.50 C 2.26 2.26 2.01 2.24 -2.01 11 161 487 +101
28JAN27 80.00 C 1.87 1.87 1.04 1.22 -1.31 12 1,334 1,180 +1,065
28JAN27 82.50 C 0.90 0.90 0.57 0.63 -0.80 12 105 533 +23
28JAN27 85.00 C 0.44 0.44 0.28 0.31 -0.46 13 104 278 +55
28JAN27 87.50 C 0.12 0.12 0.12 0.15 -0.25 13 30 137 -30
28JAN27 90.00 C 0.08 0.08 0.08 0.08 -0.12 14 30 77 +30
28JAN27 92.50 C 0.07 0.07 0.07 0.04 -0.07 15 120 140 +120
28JAN27 95.00 C 0.00 0.00 0.00 0.02 -0.04 15 0 120 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 47.40 -2.63 80 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 46.26 -2.82 71 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.38 -2.75 73 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.44 -2.71 73 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.34 -2.82 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.47 -2.63 68 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.49 -2.66 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.20 -3.00 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.46 -2.76 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.53 -2.66 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.55 -2.68 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.56 -2.70 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.20 -3.05 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.38 -2.84 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.55 -2.63 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.56 -2.76 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.41 -2.89 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.41 -2.81 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.41 -2.93 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.36 -2.89 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.94 -2.94 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.50 -2.83 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.03 -2.97 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.61 -2.80 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.37 -2.70 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.50 -3.05 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.55 -2.38 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.21 -2.37 17 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 6.77 -2.43 13 0 34 0
30MAR27 75.00 C 5.29 5.29 5.29 4.68 -2.31 12 30 43 0
30MAR27 77.50 C 3.61 3.61 2.77 3.08 -1.90 12 85 3,163 +2
30MAR27 80.00 C 2.59 2.59 1.70 1.89 -1.49 12 260 658 -68
30MAR27 82.50 C 1.39 1.39 1.01 1.14 -1.04 12 101 1,639 +61
30MAR27 85.00 C 0.96 0.96 0.62 0.68 -0.68 12 111 1,222 -60
30MAR27 87.50 C 0.58 0.58 0.38 0.40 -0.45 13 54 840 -8
30MAR27 90.00 C 0.25 0.26 0.25 0.22 -0.31 13 20 1,190 0
30MAR27 92.50 C 0.15 0.15 0.15 0.12 -0.21 13 30 711 0
30MAR27 95.00 C 0.17 0.17 0.13 0.07 -0.14 14 45 577 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.10 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.07 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.05 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.03 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 47.56 -2.76 70 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.26 -3.09 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.67 -2.70 68 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.44 -2.82 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.34 -3.07 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.48 -2.95 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.49 -2.96 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.47 -3.00 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.46 -2.91 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.77 -2.75 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.85 -2.69 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.56 -3.00 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.58 -3.00 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.64 -2.96 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.62 -3.00 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.64 -3.01 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.65 -3.02 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.67 -3.02 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.65 -3.06 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.70 -3.00 31 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 26.20 -2.96 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.81 -3.03 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.34 -2.92 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.63 -3.32 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.50 -3.02 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.32 -2.79 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.66 -2.74 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.29 -2.78 12 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.20 -2.62 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.33 -2.36 12 0 3,272 0
29JUN27 77.50 C 4.30 4.30 4.30 3.75 -2.04 12 18 466 +18
29JUN27 80.00 C 3.60 3.60 2.90 2.55 -1.68 12 33 667 +33
29JUN27 82.50 C 2.26 2.26 1.76 1.68 -1.26 12 43 1,944 +32
29JUN27 85.00 C 1.52 1.52 1.15 1.09 -0.88 12 159 4,108 +52
29JUN27 87.50 C 0.76 0.76 0.76 0.68 -0.60 13 14 580 +14
29JUN27 90.00 C 0.72 0.74 0.72 0.43 -0.38 13 4 883 0
29JUN27 92.50 C 0.00 0.00 0.00 0.27 -0.22 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.17 -0.13 14 0 542 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 -0.08 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.07 -0.04 14 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.04 -0.02 14 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 47.56 -2.77 65 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 46.32 -3.03 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.67 -2.70 63 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.55 -2.84 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.66 -2.75 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.70 -2.73 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.49 -2.96 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.76 -2.71 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.78 -2.71 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.78 -2.74 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.85 -2.69 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.72 -2.84 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.85 -2.73 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.76 -2.84 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.77 -2.85 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.81 -2.84 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.96 -2.71 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.85 -2.84 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.88 -2.83 35 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.02 -2.71 36 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.56 -2.73 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.99 -2.85 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.63 -2.76 26 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.12 -2.83 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.59 -2.93 19 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.32 -2.80 18 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.94 -2.46 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.46 -2.61 13 0 0 0
29SEP27 72.50 C 7.33 7.43 7.30 7.54 -2.29 13 120 120 +120
29SEP27 75.00 C 0.00 0.00 0.00 5.90 -1.90 14 0 21 0
29SEP27 77.50 C 5.04 5.04 3.93 4.41 -1.74 14 183 67 -62
29SEP27 80.00 C 2.96 2.96 2.96 3.37 -1.37 14 2 66 +2
29SEP27 82.50 C 2.34 2.34 2.01 2.41 -1.18 14 63 202 +62
29SEP27 85.00 C 1.84 1.84 1.48 1.65 -1.09 14 89 519 +71
29SEP27 87.50 C 1.38 1.38 1.08 1.09 -0.99 13 186 183 +131
29SEP27 90.00 C 0.90 0.90 0.74 0.73 -0.86 13 400 481 +192
29SEP27 92.50 C 0.00 0.00 0.00 0.44 -0.78 13 0 260 0
29SEP27 95.00 C 0.51 0.51 0.40 0.25 -0.69 13 3 91 +1
29SEP27 97.50 C 0.35 0.35 0.35 0.14 -0.58 13 30 136 +30
29SEP27 100.00 C 0.00 0.00 0.00 0.07 -0.50 12 0 91 0
29SEP27 102.50 C 0.00 0.00 0.00 0.04 -0.40 12 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.03 -0.32 13 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.02 -0.26 13 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.01 -0.22 13 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.01 -0.17 14 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 -0.14 14 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.01 -0.11 15 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.01 -0.09 16 0 0 0
29SEP27 122.50 C 0.04 0.04 0.04 0.01 -0.08 16 30 30 +30
29SEP27 125.00 C 0.04 0.04 0.04 0.01 -0.06 17 30 30 +30
29SEP27 127.50 C 0.00 0.00 0.00 0.01 -0.05 18 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 -0.04 18 0 60 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 -0.03 19 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 17,059 84,842 +6,678
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
23OCT26 76.00 P 0.02 0.07 0.02 0.08 +0.07 23 94 94 +94
23OCT26 77.00 P 0.05 0.37 0.05 0.23 +0.22 20 1,465 695 +695
23OCT26 78.00 P 0.07 0.88 0.07 0.66 +0.65 17 189 228 +98
23OCT26 79.00 P 0.34 1.70 0.21 1.59 +1.52 26 792 224 -267
23OCT26 80.00 P 2.40 2.65 2.40 2.58 +2.30 37 19 380 -157
23OCT26 81.00 P 1.80 2.91 1.75 3.59 +2.80 48 23 0 -275
23OCT26 82.00 P 3.90 3.90 3.90 4.55 +2.94 53 4 0 -64
23OCT26 83.00 P 0.00 0.00 0.00 5.56 +2.98 62 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 6.51 +2.90 63 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 7.67 +3.03 92 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 8.48 +2.98 70 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 9.48 +2.78 77 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 10.48 +2.90 83 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 11.48 +2.72 89 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 12.68 +3.03 133 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 13.57 +2.75 124 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 14.57 +2.73 131 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 15.58 +2.94 140 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 16.56 +2.75 142 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 17.49 +2.67 129 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 18.57 +2.92 157 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 19.57 +2.99 163 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 20.50 +2.65 149 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 21.55 +2.99 170 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 22.56 +2.74 178 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 23.51 +2.86 169 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 139 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 0.02 +0.01 138 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.02 139 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 +0.03 138 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.04 137 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.06 +0.05 135 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.07 +0.06 124 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.08 +0.07 113 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.09 +0.08 102 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.10 +0.09 91 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.11 +0.10 80 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.12 +0.11 68 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 +0.12 57 0 265 0
29OCT26 70.00 P 0.01 0.01 0.01 0.16 +0.15 47 3 1,410 +3
29OCT26 72.50 P 0.00 0.00 0.00 0.19 +0.18 35 0 1,213 0
29OCT26 75.00 P 0.02 0.08 0.02 0.26 +0.25 24 232 2,311 -13
29OCT26 77.50 P 0.13 0.84 0.12 0.60 +0.56 14 2,190 2,356 -535
29OCT26 80.00 P 1.04 2.99 1.04 2.58 +2.14 19 359 3,436 +7
29OCT26 82.50 P 3.50 5.40 3.50 4.98 +2.87 25 32 764 -1,050
29OCT26 85.00 P 0.00 0.00 0.00 7.67 +3.03 47 0 15 -4
29OCT26 87.50 P 0.00 0.00 0.00 9.95 +2.95 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.68 +3.02 68 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.95 +2.79 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.49 +2.67 68 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.95 +2.95 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.56 +2.74 92 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.95 +2.95 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.45 +2.95 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.95 +2.95 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.45 +2.95 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.95 +2.95 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.45 +2.95 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.95 +2.95 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.45 +2.95 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.95 +2.95 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.45 +2.95 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.95 +2.95 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.45 +2.95 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.95 +2.95 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.45 +2.95 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.95 +2.95 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.45 +2.95 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.95 +2.95 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.45 +2.95 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.95 +2.95 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.45 +2.95 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.95 +2.95 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.45 +2.95 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.95 +2.95 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 82.45 +2.95 0 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.10 - 86 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 0.12 +0.11 64 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 0.16 +0.15 44 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30OCT26 75.00 P 0.05 0.06 0.05 0.26 +0.25 23 133 133 +133
30OCT26 76.00 P 0.11 0.23 0.11 0.17 +0.16 14 41 39 +39
30OCT26 77.00 P 0.10 0.60 0.08 0.43 +0.40 14 634 200 +200
30OCT26 78.00 P 0.22 1.13 0.22 0.92 +0.84 14 596 238 +238
30OCT26 79.00 P 0.52 1.90 0.48 1.67 +1.46 15 388 114 +91
30OCT26 80.00 P 1.05 1.48 1.05 2.58 +2.09 18 62 268 0
30OCT26 81.00 P 2.00 2.00 2.00 3.59 +2.62 23 6 187 0
30OCT26 82.00 P 0.00 0.00 0.00 4.55 +2.83 26 0 0 -56
30OCT26 83.00 P 0.00 0.00 0.00 5.56 +2.98 31 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 6.51 +2.90 32 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 7.67 +3.03 44 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 8.48 +2.98 36 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 9.48 +2.78 39 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 10.48 +2.90 42 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 11.48 +2.72 45 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 12.68 +3.02 65 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 13.57 +2.75 61 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 14.57 +2.73 64 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 15.66 +3.02 74 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 16.71 +2.90 80 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 17.66 +2.84 81 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 18.71 +3.06 87 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 19.71 +3.13 90 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 20.66 +2.81 90 0 0 0
30OCT26 99.00 P 0.00 0.00 0.00 21.66 +3.10 93 0 0 0
30OCT26 100.00 P 0.00 0.00 0.00 22.66 +2.84 96 0 0 0
30OCT26 101.00 P 0.00 0.00 0.00 23.71 +3.06 103 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 77 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 +0.04 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.06 +0.05 63 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.07 +0.06 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.08 +0.07 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 +0.08 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 +0.09 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.11 +0.10 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.12 +0.11 32 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.13 +0.12 27 0 175 0
27NOV26 70.00 P 0.00 0.00 0.00 0.16 +0.15 22 0 323 0
27NOV26 72.50 P 0.04 0.10 0.04 0.19 +0.16 17 117 969 +9
27NOV26 75.00 P 0.10 0.38 0.10 0.34 +0.25 13 708 1,863 +456
27NOV26 77.50 P 0.50 1.25 0.43 1.14 +0.84 12 3,249 4,058 +631
27NOV26 80.00 P 1.00 3.00 1.00 2.75 +1.83 13 471 2,305 -44
27NOV26 82.50 P 3.75 5.00 3.62 5.12 +2.61 17 85 978 -44
27NOV26 85.00 P 0.00 0.00 0.00 7.67 +3.03 24 0 65 -276
27NOV26 87.50 P 0.00 0.00 0.00 9.95 +2.95 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.68 +3.02 34 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.95 +2.79 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.66 +2.84 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.95 +2.95 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.66 +2.84 51 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.95 +2.95 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.45 +2.95 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.95 +2.95 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.45 +2.94 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.95 +2.95 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.45 +2.95 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.95 +2.95 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.45 +2.95 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 44.95 +2.95 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.45 +2.95 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.95 +2.95 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.45 +2.95 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.95 +2.95 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.45 +2.95 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.95 +2.95 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.45 +2.95 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.95 +2.95 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.45 +2.95 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.95 +2.95 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.45 +2.95 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.95 +2.95 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.45 +2.95 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.95 +2.95 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 82.45 +2.95 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 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.04 46 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 +0.05 46 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.06 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.07 38 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.08 35 0 35 0
30DEC26 60.00 P 0.02 0.02 0.02 0.10 +0.09 31 133 390 +133
30DEC26 62.50 P 0.02 0.02 0.02 0.11 +0.10 27 9 241 +5
30DEC26 65.00 P 0.02 0.02 0.02 0.12 +0.11 23 9 884 +9
30DEC26 67.50 P 0.02 0.02 0.02 0.13 +0.12 20 160 2,183 +124
30DEC26 70.00 P 0.04 0.08 0.04 0.16 +0.13 16 144 3,550 -14
30DEC26 72.50 P 0.10 0.24 0.10 0.24 +0.15 13 397 2,657 +260
30DEC26 75.00 P 0.26 0.60 0.26 0.61 +0.39 12 323 10,692 +191
30DEC26 77.50 P 0.74 1.54 0.69 1.44 +0.89 12 2,864 13,958 +2,118
30DEC26 80.00 P 1.72 3.00 1.72 2.88 +1.61 11 183 8,619 +15
30DEC26 82.50 P 4.11 5.15 3.96 5.12 +2.37 14 33 2,212 -2
30DEC26 85.00 P 7.50 7.80 7.50 7.67 +2.88 19 120 298 -377
30DEC26 87.50 P 10.28 10.42 10.06 10.11 +3.11 22 105 25 -133
30DEC26 90.00 P 0.00 0.00 0.00 12.68 +3.02 27 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 14.95 +2.79 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.66 +2.84 33 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 19.95 +2.95 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.66 +2.84 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.95 +2.95 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.45 +2.95 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.95 +2.95 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.45 +2.94 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.95 +2.95 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.45 +2.95 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.95 +2.95 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.45 +2.95 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.95 +2.95 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.45 +2.95 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.95 +2.95 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.45 +2.95 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.00 +3.00 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.45 +2.95 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 59.98 +2.98 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.45 +2.95 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.95 +2.95 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.45 +2.95 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.95 +2.95 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.45 +2.95 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.95 +2.95 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.45 +2.95 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.95 +2.95 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.45 +2.95 0 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.07 +0.06 35 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.08 +0.07 32 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.09 +0.08 29 0 0 0
28JAN27 60.00 P 0.02 0.02 0.02 0.10 +0.09 26 30 30 +30
28JAN27 62.50 P 0.00 0.00 0.00 0.11 +0.10 23 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 0.12 +0.11 20 0 0 0
28JAN27 67.50 P 0.05 0.05 0.05 0.13 +0.10 17 1 1 +1
28JAN27 70.00 P 0.09 0.12 0.09 0.16 +0.10 14 42 102 +6
28JAN27 72.50 P 0.24 0.32 0.24 0.37 +0.24 13 86 124 +82
28JAN27 75.00 P 0.39 0.81 0.37 0.79 +0.47 12 205 619 +61
28JAN27 77.50 P 0.93 1.78 0.93 1.67 +0.98 12 670 1,576 +244
28JAN27 80.00 P 2.00 2.66 2.00 3.18 +1.69 12 361 700 +147
28JAN27 82.50 P 3.67 4.17 3.67 5.19 +2.30 13 74 878 +60
28JAN27 85.00 P 0.00 0.00 0.00 7.68 +2.83 17 0 151 0
28JAN27 87.50 P 0.00 0.00 0.00 10.11 +3.08 19 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 12.68 +3.02 24 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 14.95 +2.79 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 17.66 +2.84 29 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 19.95 +2.95 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 22.66 +2.84 35 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 24.95 +2.95 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 27.45 +2.95 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 29.95 +2.95 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 32.45 +2.94 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 34.95 +2.95 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 37.45 +2.95 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 39.95 +2.95 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 42.45 +2.95 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 44.95 +2.95 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 47.45 +2.95 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 49.95 +2.95 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 52.50 +3.00 55 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 55.00 +3.00 57 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 57.50 +3.00 59 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 59.98 +2.98 59 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 62.45 +2.95 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 64.95 +2.95 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 67.45 +2.95 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 69.95 +2.95 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 72.45 +2.95 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 74.95 +2.95 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 77.45 +2.95 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.08 +0.07 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.08 23 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 +0.09 21 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.10 18 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 +0.11 16 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 +0.20 15 0 587 0
30MAR27 70.00 P 0.19 0.24 0.19 0.40 +0.31 14 231 3,928 -210
30MAR27 72.50 P 0.35 0.55 0.34 0.70 +0.46 13 283 1,969 +105
30MAR27 75.00 P 0.72 1.14 0.71 1.18 +0.64 12 133 4,354 -32
30MAR27 77.50 P 1.35 2.20 1.35 2.00 +0.96 11 275 2,430 +43
30MAR27 80.00 P 2.45 3.50 2.40 3.57 +1.62 12 109 1,836 +53
30MAR27 82.50 P 3.93 5.38 3.93 5.45 +2.16 13 72 2,007 0
30MAR27 85.00 P 7.86 7.90 7.50 7.68 +2.51 14 168 1,193 0
30MAR27 87.50 P 0.00 0.00 0.00 10.11 +2.97 17 0 34 -216
30MAR27 90.00 P 12.75 12.90 12.48 12.68 +3.02 20 265 150 -200
30MAR27 92.50 P 0.00 0.00 0.00 14.95 +2.79 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.66 +2.84 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.95 +2.95 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.66 +2.84 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.95 +2.95 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.45 +2.95 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.95 +2.95 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.45 +2.94 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.95 +2.95 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.45 +2.95 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.95 +2.95 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.45 +2.95 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.95 +2.95 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.45 +2.95 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 49.95 +2.95 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.50 +3.00 47 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.00 +3.00 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.50 +3.00 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 59.98 +2.98 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.45 +2.95 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 64.95 +2.95 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.45 +2.95 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.95 +2.95 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.45 +2.95 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.95 +2.95 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.45 +2.95 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 79.95 +2.95 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 82.45 +2.95 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 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 0.01 0.00 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 46.00 P 0.03 0.03 0.03 0.02 +0.01 24 90 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.05 +0.04 23 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.06 +0.05 23 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.07 +0.06 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.08 +0.07 19 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 +0.08 17 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 +0.08 15 0 253 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 +0.07 13 0 62 0
29JUN27 65.00 P 0.21 0.21 0.21 0.23 +0.13 13 36 230 -11
29JUN27 67.50 P 0.00 0.00 0.00 0.45 +0.22 12 0 831 0
29JUN27 70.00 P 0.61 0.70 0.61 0.84 +0.41 12 51 1,951 +1
29JUN27 72.50 P 1.10 1.38 1.10 1.46 +0.64 12 84 4,093 +84
29JUN27 75.00 P 1.50 2.25 1.50 2.34 +0.93 12 112 5,314 +52
29JUN27 77.50 P 2.70 3.35 2.70 3.52 +1.27 11 128 1,897 -55
29JUN27 80.00 P 4.30 4.30 4.30 5.01 +1.62 11 1 4,651 0
29JUN27 82.50 P 5.73 5.73 5.73 7.03 +2.17 12 5 544 -5
29JUN27 85.00 P 0.00 0.00 0.00 9.10 +2.56 12 0 271 0
29JUN27 87.50 P 0.00 0.00 0.00 11.31 +2.58 13 0 62 0
29JUN27 90.00 P 0.00 0.00 0.00 13.19 +2.64 0 0 130 0
29JUN27 92.50 P 0.00 0.00 0.00 15.47 +2.52 0 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 17.86 +2.72 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 20.13 +2.63 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.66 +2.84 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 25.15 +3.01 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.05 +3.50 14 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.50 +2.96 15 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.94 +2.95 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.39 +2.96 15 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.84 +2.96 16 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.29 +2.96 16 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.74 +2.96 17 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.19 +2.96 18 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.64 +2.96 19 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.09 +2.96 20 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.54 +2.96 20 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.00 +2.97 23 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.50 +3.00 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 59.98 +2.98 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.45 +2.95 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 64.95 +2.95 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.45 +2.95 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 69.95 +2.95 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.45 +2.95 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 74.95 +2.95 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.45 +2.95 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.95 +2.95 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 82.45 +2.95 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.04 +0.03 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.05 +0.04 20 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.06 +0.05 20 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.07 +0.06 18 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.08 +0.07 17 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.09 +0.08 15 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.10 +0.06 13 0 2 0
29SEP27 62.50 P 0.35 0.35 0.35 0.15 +0.06 12 6 255 +6
29SEP27 65.00 P 0.45 0.51 0.45 0.36 +0.15 12 2 172 +2
29SEP27 67.50 P 0.71 0.97 0.71 0.74 +0.30 13 20 199 +20
29SEP27 70.00 P 1.29 1.43 1.29 1.35 +0.54 13 4 551 +3
29SEP27 72.50 P 2.32 2.40 2.32 2.21 +0.82 14 32 276 +7
29SEP27 75.00 P 2.84 3.49 2.84 3.35 +1.16 14 158 342 +158
29SEP27 77.50 P 4.17 4.87 4.17 4.76 +1.53 15 14 176 +3
29SEP27 80.00 P 5.85 6.59 5.71 6.39 +1.87 15 27 142 +16
29SEP27 82.50 P 0.00 0.00 0.00 7.86 +1.80 14 0 217 0
29SEP27 85.00 P 0.00 0.00 0.00 9.73 +1.87 14 0 366 0
29SEP27 87.50 P 0.00 0.00 0.00 11.87 +2.33 15 0 23 0
29SEP27 90.00 P 15.00 15.00 15.00 14.18 +2.59 16 1 6 +1
29SEP27 92.50 P 0.00 0.00 0.00 16.54 +2.38 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.94 +2.49 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.39 +2.59 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.88 +2.68 21 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 26.37 +2.78 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.75 +2.78 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.04 +2.70 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.55 +2.78 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.94 +2.81 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.36 +2.67 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.81 +2.86 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.30 +2.94 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.61 +2.83 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.06 +2.87 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.46 +2.85 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 52.88 +2.86 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.29 +2.85 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 57.80 +2.94 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.41 +3.13 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 62.70 +3.00 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 64.98 +2.86 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 67.55 +3.01 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 69.97 +2.97 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.45 +2.95 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 74.95 +2.95 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 77.45 +2.95 0 0 0 0
TOTAL PUT 20,148 119,505 +2,694
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$ 5.370
29OCT26 4.30 C 0.00 0.00 0.00 1.07 -0.20 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.97 -0.20 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.87 -0.20 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.77 -0.20 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.67 -0.20 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.57 -0.20 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.47 -0.20 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.38 -0.19 31 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.17 -0.16 30 0 90 0
29OCT26 5.50 C 0.09 0.09 0.04 0.05 -0.08 31 648 1,242 +45
29OCT26 5.75 C 0.02 0.02 0.01 0.01 -0.02 32 83 2,784 -20
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 946 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,329 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 216 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 140 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29OCT26 8.75 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 0.01 0.00 163 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.08 -0.19 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.99 -0.19 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.89 -0.19 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.79 -0.19 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.70 -0.18 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.61 -0.17 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.52 -0.17 28 0 15 0
27NOV26 5.00 C 0.46 0.46 0.45 0.43 -0.17 26 100 250 0
27NOV26 5.25 C 0.25 0.25 0.25 0.25 -0.14 25 80 260 +39
27NOV26 5.50 C 0.15 0.15 0.12 0.13 -0.09 26 230 748 +230
27NOV26 5.75 C 0.09 0.09 0.06 0.06 -0.05 26 8 1,835 0
27NOV26 6.00 C 0.05 0.05 0.03 0.03 -0.02 28 48 1,192 -15
27NOV26 6.25 C 0.02 0.02 0.02 0.01 -0.02 27 22 391 -22
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 807 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 372 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 483 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 -0.18 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 -0.20 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.91 -0.20 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.18 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 -0.20 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 -0.19 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.17 25 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.17 23 0 15 0
30DEC26 5.25 C 0.31 0.31 0.31 0.30 -0.14 23 50 175 +50
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.10 23 0 283 0
30DEC26 5.75 C 0.10 0.10 0.10 0.10 -0.07 24 3 624 0
30DEC26 6.00 C 0.08 0.08 0.07 0.06 -0.04 25 60 1,010 +50
30DEC26 6.25 C 0.04 0.04 0.04 0.03 -0.02 25 318 1,423 +315
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 375 0
30DEC26 6.75 C 0.02 0.02 0.02 0.01 -0.01 27 225 513 +225
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 408 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 518 0
30DEC26 7.50 C 0.01 0.01 0.01 0.01 0.00 38 116 1,080 +12
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.14 -0.18 32 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.04 -0.19 29 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.95 -0.18 29 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.85 -0.18 26 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.76 -0.18 25 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.68 -0.17 25 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.60 -0.16 25 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.51 -0.16 23 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.34 -0.14 22 0 15 0
28JAN27 5.50 C 0.00 0.00 0.00 0.22 -0.11 23 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.14 -0.07 23 0 19 0
28JAN27 6.00 C 0.00 0.00 0.00 0.08 -0.06 23 0 26 0
28JAN27 6.25 C 0.00 0.00 0.00 0.05 -0.03 24 0 330 0
28JAN27 6.50 C 0.05 0.05 0.05 0.03 -0.02 25 5 5 +5
28JAN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.17 -0.19 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 -0.18 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 -0.18 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.90 -0.18 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 -0.17 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 -0.16 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.67 -0.15 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.59 -0.15 23 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.14 22 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.11 22 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.08 23 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.07 23 0 683 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.05 23 0 584 0
30MAR27 6.50 C 0.08 0.08 0.08 0.06 -0.03 23 7 273 +7
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 373 0
30MAR27 7.00 C 0.05 0.05 0.05 0.02 -0.02 23 2 438 -2
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.02 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 325 0
30MAR27 7.75 C 0.03 0.03 0.03 0.01 0.00 26 3 76 -3
30MAR27 8.00 C 0.02 0.02 0.02 0.01 0.00 28 303 423 +303
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 338 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.20 -0.19 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.11 -0.19 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.02 -0.19 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.93 -0.19 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.85 -0.18 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.76 -0.18 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 -0.17 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.61 -0.16 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.45 -0.14 21 0 30 0
29JUN27 5.50 C 0.41 0.41 0.41 0.32 -0.12 21 20 800 -20
29JUN27 5.75 C 0.00 0.00 0.00 0.22 -0.09 21 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.15 -0.07 21 0 946 0
29JUN27 6.25 C 0.00 0.00 0.00 0.10 -0.04 21 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 262 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 76 0
29JUN27 7.00 C 0.09 0.09 0.09 0.03 -0.01 22 4 97 +4
29JUN27 7.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 100 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 222 0
29JUN27 8.00 C 0.05 0.05 0.05 0.01 0.00 25 10 257 -10
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 192 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 98 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.22 -0.17 29 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.13 -0.18 28 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.05 -0.17 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.97 -0.16 27 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.89 -0.16 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.81 -0.16 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.74 -0.16 25 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.68 -0.14 26 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.53 -0.13 25 0 15 0
29SEP27 5.50 C 0.46 0.46 0.46 0.41 -0.11 25 100 100 +100
29SEP27 5.75 C 0.00 0.00 0.00 0.31 -0.09 25 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.17 -0.06 25 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.13 -0.04 25 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.10 -0.03 25 0 67 0
29SEP27 7.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 16 0
29SEP27 7.25 C 0.00 0.00 0.00 0.05 -0.02 25 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 19 0
29SEP27 7.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 220 0
29SEP27 8.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
TOTAL CALL 2,445 40,249 +1,293
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29OCT26 5.25 P 0.02 0.04 0.02 0.04 +0.03 28 357 1,343 +116
29OCT26 5.50 P 0.08 0.16 0.08 0.17 +0.11 29 96 2,174 +14
29OCT26 5.75 P 0.31 0.31 0.31 0.38 +0.17 0 15 1,451 0
29OCT26 6.00 P 0.00 0.00 0.00 0.63 +0.20 0 0 610 -235
29OCT26 6.25 P 0.00 0.00 0.00 0.88 +0.20 0 0 105 -365
29OCT26 6.50 P 0.00 0.00 0.00 1.13 +0.20 0 0 161 -649
29OCT26 6.75 P 0.00 0.00 0.00 1.39 +0.21 88 0 270 0
29OCT26 7.00 P 0.00 0.00 0.00 1.64 +0.19 99 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.89 +0.19 110 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.14 +0.19 119 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.39 +0.21 129 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.64 +0.20 138 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.89 +0.20 147 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.14 +0.20 155 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.39 +0.21 163 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.64 +0.21 171 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 +0.02 26 0 21 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 207 0
27NOV26 5.25 P 0.08 0.12 0.08 0.12 +0.06 26 65 586 +65
27NOV26 5.50 P 0.22 0.24 0.22 0.25 +0.10 27 64 2,725 -4
27NOV26 5.75 P 0.00 0.00 0.00 0.43 +0.14 27 0 5,486 0
27NOV26 6.00 P 0.00 0.00 0.00 0.63 +0.15 0 0 823 0
27NOV26 6.25 P 0.00 0.00 0.00 0.88 +0.19 0 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 1.13 +0.20 0 0 379 -340
27NOV26 6.75 P 0.00 0.00 0.00 1.39 +0.19 45 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.64 +0.19 50 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.89 +0.19 55 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.14 +0.19 60 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.39 +0.20 65 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.64 +0.20 70 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.89 +0.20 74 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.14 +0.20 78 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.39 +0.20 82 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.64 +0.20 86 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 +0.02 25 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 +0.02 25 0 45 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.03 25 0 747 0
30DEC26 5.00 P 0.06 0.07 0.06 0.08 +0.04 24 100 240 +100
30DEC26 5.25 P 0.12 0.16 0.12 0.16 +0.06 24 120 637 +8
30DEC26 5.50 P 0.22 0.28 0.22 0.29 +0.10 24 267 1,321 -99
30DEC26 5.75 P 0.44 0.44 0.44 0.47 +0.14 26 5 2,644 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.67 +0.16 26 0 563 0
30DEC26 6.25 P 0.00 0.00 0.00 0.90 +0.19 28 0 190 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 +0.19 0 0 3,187 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 +0.19 35 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 +0.19 39 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 +0.19 43 0 6 -1
30DEC26 7.50 P 0.00 0.00 0.00 2.14 +0.19 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.39 +0.20 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.64 +0.20 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.89 +0.20 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.14 +0.20 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.39 +0.20 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.64 +0.20 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.88 +0.19 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.13 +0.19 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.38 +0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.63 +0.19 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.13 +0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.63 +0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.13 +0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.63 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.13 +0.19 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.04 +0.02 23 0 220 0
28JAN27 4.80 P 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.08 +0.04 24 0 540 0
28JAN27 5.00 P 0.08 0.08 0.08 0.10 +0.04 23 10 13 +10
28JAN27 5.25 P 0.00 0.00 0.00 0.19 +0.07 23 0 300 0
28JAN27 5.50 P 0.00 0.00 0.00 0.32 +0.10 24 0 56 0
28JAN27 5.75 P 0.00 0.00 0.00 0.49 +0.13 24 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.67 +0.16 23 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.90 +0.18 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.13 +0.18 0 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.39 +0.19 31 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.64 +0.19 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.89 +0.19 38 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.14 +0.19 41 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.39 +0.20 44 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.64 +0.20 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 +0.02 24 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 +0.02 23 0 43 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 +0.03 23 0 139 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 +0.04 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 +0.04 22 0 363 0
30MAR27 5.25 P 0.21 0.23 0.21 0.24 +0.07 23 200 872 +150
30MAR27 5.50 P 0.00 0.00 0.00 0.37 +0.09 23 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.13 24 0 979 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 +0.13 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.92 +0.15 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 1.14 +0.16 23 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.39 +0.19 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 +0.19 29 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.89 +0.19 32 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 +0.19 35 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.39 +0.20 38 0 5 -35
30MAR27 8.00 P 0.00 0.00 0.00 2.64 +0.20 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.89 +0.20 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.14 +0.20 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.39 +0.20 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.64 +0.20 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.88 +0.19 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.13 +0.19 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.38 +0.19 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.63 +0.19 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.13 +0.19 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 +0.04 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.13 +0.05 20 0 236 0
29JUN27 4.60 P 0.12 0.12 0.12 0.16 +0.06 20 50 66 +50
29JUN27 4.70 P 0.00 0.00 0.00 0.19 +0.06 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.07 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 +0.07 20 0 244 0
29JUN27 5.00 P 0.24 0.24 0.24 0.32 +0.08 20 218 426 +218
29JUN27 5.25 P 0.00 0.00 0.00 0.46 +0.11 20 0 130 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 +0.13 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 +0.14 18 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 1.00 +0.15 17 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.22 +0.17 15 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 +0.18 0 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.66 +0.18 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.89 +0.18 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 2.13 +0.19 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.36 +0.19 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.60 +0.19 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.84 +0.20 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 3.07 +0.19 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.31 +0.19 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.55 +0.20 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.79 +0.20 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.02 +0.19 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.26 +0.19 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.50 +0.20 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.88 +0.34 0 0 0 0
29SEP27 4.30 P 0.13 0.14 0.13 0.16 +0.04 24 243 303 +243
29SEP27 4.40 P 0.00 0.00 0.00 0.19 +0.05 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.22 +0.05 24 0 210 0
29SEP27 4.60 P 0.21 0.21 0.21 0.26 +0.06 24 2 44 +2
29SEP27 4.70 P 0.00 0.00 0.00 0.30 +0.07 24 0 23 0
29SEP27 4.80 P 0.00 0.00 0.00 0.34 +0.07 24 0 24 0
29SEP27 4.90 P 0.00 0.00 0.00 0.39 +0.09 24 2 153 +2
29SEP27 5.00 P 0.41 0.41 0.41 0.44 +0.09 24 19 350 +19
29SEP27 5.25 P 0.48 0.48 0.48 0.58 +0.11 24 193 363 +193
29SEP27 5.50 P 0.00 0.00 0.00 0.73 +0.12 23 0 358 0
29SEP27 5.75 P 0.86 0.86 0.85 0.90 +0.13 23 300 343 +300
29SEP27 6.00 P 0.00 0.00 0.00 1.09 +0.15 22 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.28 +0.15 21 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.49 +0.16 20 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.71 +0.17 18 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.94 +0.18 0 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 2.16 +0.18 0 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.39 +0.18 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.86 +0.19 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 3.09 +0.18 0 0 1 0
TOTAL PUT 2,326 42,094 -233
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$ 12.460
29OCT26 8.00 C 0.00 0.00 0.00 4.48 +0.03 143 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.23 +0.03 134 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.98 +0.04 125 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.73 +0.05 117 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.48 +0.05 108 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.23 +0.03 100 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.98 +0.03 92 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.73 +0.05 84 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.48 +0.08 77 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.97 +0.07 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.47 +0.07 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.97 +0.07 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.51 +0.06 26 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.18 +0.03 26 0 175 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 233 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 529 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 692 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.76 +0.05 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.51 +0.03 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.26 +0.03 50 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.01 +0.04 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.77 +0.03 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.52 +0.04 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.00 +0.07 25 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.52 +0.06 25 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.08 +0.06 26 0 15 0
27NOV26 12.00 C 0.77 0.77 0.77 0.68 +0.04 24 15 74 +15
27NOV26 12.50 C 0.00 0.00 0.00 0.40 +0.02 25 0 193 0
27NOV26 13.00 C 0.21 0.21 0.21 0.21 +0.02 25 299 360 +271
27NOV26 13.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 491 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 0.00 25 0 275 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 27 0 65 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 4.54 +0.02 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.29 +0.02 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.04 +0.02 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 +0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.55 +0.03 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.30 +0.03 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 +0.02 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.81 +0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.57 +0.03 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.05 +0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.60 +0.07 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.17 +0.01 23 0 419 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 +0.04 23 0 93 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 +0.03 23 0 283 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 339 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 0.00 24 0 246 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 24 0 378 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 24 0 415 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 305 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 3.58 +0.01 38 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.33 +0.01 35 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.09 +0.02 34 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.85 +0.03 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.62 +0.04 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.11 +0.01 25 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.67 +0.06 24 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.30 +0.03 25 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
28JAN27 13.00 C 0.47 0.47 0.47 0.47 +0.04 25 42 42 +37
28JAN27 13.50 C 0.31 0.31 0.31 0.31 +0.03 25 74 74 +74
28JAN27 14.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 4.63 +0.05 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.38 +0.03 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.14 +0.02 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.90 +0.03 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.66 +0.02 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.43 +0.05 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.19 +0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.96 +0.05 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.73 +0.05 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.23 -0.01 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.82 -0.01 24 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 +0.04 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.14 +0.03 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 +0.03 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 +0.03 25 0 57 0
30MAR27 13.50 C 0.49 0.49 0.49 0.49 +0.01 24 19 51 0
30MAR27 14.00 C 0.37 0.37 0.37 0.33 -0.01 24 19 120 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 +0.01 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 0.00 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 0.00 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 23 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 4.73 +0.04 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.49 +0.04 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.26 +0.05 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.02 +0.03 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.79 +0.03 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.56 +0.02 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.34 +0.04 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.13 +0.02 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.91 +0.03 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.50 +0.02 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.10 +0.01 27 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.77 0.00 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.48 0.00 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.22 -0.01 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.00 +0.01 27 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 0.81 0.00 26 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.65 0.00 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.40 -0.02 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 0.00 27 0 141 0
29SEP27 9.00 C 0.00 0.00 0.00 3.82 +0.06 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.59 +0.05 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.37 +0.07 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.15 +0.04 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.94 +0.06 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.54 +0.06 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.10 +0.01 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.78 +0.01 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.54 +0.05 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.28 +0.04 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.06 +0.04 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.87 +0.03 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.71 +0.03 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.24 +0.01 26 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
TOTAL CALL 468 10,657 +397
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 233 0
29OCT26 12.00 P 0.05 0.05 0.05 0.05 -0.01 28 11 468 0
29OCT26 12.50 P 0.22 0.22 0.22 0.22 -0.02 27 15 715 -15
29OCT26 13.00 P 0.55 0.55 0.55 0.57 -0.06 26 16 394 0
29OCT26 13.50 P 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.54 -0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.04 -0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 79 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 313 0
27NOV26 12.00 P 0.20 0.20 0.20 0.21 0.00 26 5 44 +4
27NOV26 12.50 P 0.38 0.39 0.38 0.42 -0.02 26 10 170 +6
27NOV26 13.00 P 0.00 0.00 0.00 0.72 -0.04 25 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 1.11 -0.06 26 0 30 0
27NOV26 14.00 P 0.00 0.00 0.00 1.56 -0.06 26 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 2.04 -0.07 0 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.54 -0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.04 -0.07 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 315 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.02 25 0 285 0
30DEC26 13.00 P 0.78 0.78 0.78 0.83 -0.04 25 5 157 +5
30DEC26 13.50 P 0.00 0.00 0.00 1.18 -0.06 24 0 73 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 -0.06 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 2.05 -0.07 23 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.54 -0.07 0 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.54 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.04 -0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.62 -0.02 25 0 40 0
28JAN27 13.00 P 0.88 0.88 0.88 0.91 -0.02 25 10 10 +10
28JAN27 13.50 P 0.00 0.00 0.00 1.25 -0.05 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.65 -0.05 25 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.08 -0.06 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.54 -0.07 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 5.04 -0.07 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 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 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.02 25 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.75 -0.04 24 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 -0.05 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.37 -0.05 24 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.74 -0.06 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.15 +0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.57 -0.05 23 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.04 -0.08 0 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.54 -0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.04 -0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 -0.03 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 77 0
29JUN27 10.50 P 0.00 0.00 0.00 0.27 -0.06 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 -0.05 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.59 -0.04 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.78 -0.05 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.01 -0.08 26 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.30 -0.03 27 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.60 -0.09 26 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.95 -0.03 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.34 -0.01 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.72 -0.01 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.14 -0.02 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.58 -0.03 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.04 -0.10 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.04 -0.07 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.15 0.00 26 0 1 0
29SEP27 9.25 P 0.00 0.00 0.00 0.18 -0.01 26 0 14 0
29SEP27 9.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 10 0
29SEP27 9.75 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.66 -0.02 26 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.87 0.00 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.09 -0.01 26 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.35 -0.02 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.62 -0.02 25 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.94 -0.05 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.29 -0.02 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.66 -0.02 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 3.04 -0.03 24 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.45 -0.01 24 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.87 -0.03 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.30 -0.04 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.74 -0.02 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.19 -0.02 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.65 -0.02 15 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.11 -0.03 0 0 0 0
TOTAL PUT 72 7,235 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 66.250
29OCT26 47.00 C 0.00 0.00 0.00 19.28 +0.76 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.25 +0.76 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.25 +0.76 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.29 +0.73 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.79 +0.80 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.29 +0.80 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.79 +0.79 0 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 6.29 +0.79 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 3.81 +0.73 19 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.60 +0.49 20 0 428 0
29OCT26 67.50 C 0.32 0.32 0.32 0.34 +0.12 20 26 401 +18
29OCT26 70.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 413 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 423 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 591 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 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 57 0 321 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 296 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 116 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 19.36 +0.72 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 18.38 +0.73 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 17.37 +0.72 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 16.38 +0.72 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.90 +0.73 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.43 +0.79 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.97 +0.77 22 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.57 +0.69 21 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 4.40 +0.57 21 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 2.62 +0.42 21 0 352 0
27NOV26 67.50 C 0.00 0.00 0.00 1.32 +0.20 21 0 192 0
27NOV26 70.00 C 0.58 0.67 0.58 0.63 +0.12 21 56 1,132 +1
27NOV26 72.50 C 0.27 0.27 0.27 0.24 +0.04 21 10 193 +10
27NOV26 75.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 84 0
27NOV26 77.50 C 0.08 0.08 0.08 0.03 +0.01 22 15 211 0
27NOV26 80.00 C 0.03 0.03 0.03 0.01 0.00 23 8 381 +8
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 24.49 +0.58 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.50 +0.66 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.51 +0.72 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.51 +0.71 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.52 +0.71 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.53 +0.72 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.54 +0.58 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.55 +0.71 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.56 +0.71 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.11 +0.71 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.64 +0.77 21 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 9.27 +0.73 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.06 +0.66 22 0 412 0
30DEC26 62.50 C 0.00 0.00 0.00 5.08 +0.55 22 0 330 0
30DEC26 65.00 C 0.00 0.00 0.00 3.39 +0.43 21 0 517 0
30DEC26 67.50 C 2.12 2.12 2.12 2.17 +0.34 22 15 499 +15
30DEC26 70.00 C 1.15 1.20 1.15 1.31 +0.23 22 8 480 +6
30DEC26 72.50 C 0.00 0.00 0.00 0.74 +0.13 22 0 956 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 +0.08 22 0 774 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 478 0
30DEC26 80.00 C 0.16 0.16 0.16 0.09 +0.02 22 7 345 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
28JAN27 47.00 C 0.00 0.00 0.00 19.68 +0.67 27 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 18.71 +0.66 28 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 17.73 +0.58 28 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 16.75 +0.71 27 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 14.31 +0.63 25 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 11.86 +0.74 22 0 2 0
28JAN27 57.50 C 0.00 0.00 0.00 9.58 +0.70 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 7.46 +0.63 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 5.62 +0.54 22 0 19 0
28JAN27 65.00 C 3.72 3.72 3.72 4.01 +0.44 22 15 15 +15
28JAN27 67.50 C 0.00 0.00 0.00 2.74 +0.32 22 0 47 0
28JAN27 70.00 C 1.79 1.81 1.79 1.80 +0.18 22 200 215 +150
28JAN27 72.50 C 1.18 1.18 1.17 1.17 +0.17 22 16 49 +16
28JAN27 75.00 C 0.00 0.00 0.00 0.70 +0.10 22 0 23 0
28JAN27 77.50 C 0.00 0.00 0.00 0.40 +0.06 22 0 259 0
28JAN27 80.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 5 0
28JAN27 85.00 C 0.17 0.17 0.17 0.06 +0.01 22 7 47 +7
28JAN27 87.50 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 0.00 23 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 22.96 +0.65 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.98 +0.71 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.01 +0.64 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.04 +0.71 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.07 +0.69 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.12 +0.64 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.16 +0.63 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.81 +0.52 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.41 +0.70 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.28 +0.65 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 8.39 +0.60 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 6.65 +0.52 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.12 +0.44 22 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 3.87 +0.34 22 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 2.88 +0.25 23 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 2.09 +0.20 23 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.47 +0.15 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.01 +0.10 22 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.68 +0.07 22 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.45 +0.05 22 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 59 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 3 0
30MAR27 97.50 C 0.16 0.16 0.16 0.03 0.00 23 20 24 +20
29JUN27 47.00 C 0.00 0.00 0.00 20.39 +0.64 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.44 +0.54 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.50 +0.54 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.57 +0.53 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.31 +0.51 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.16 +0.58 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.94 +0.64 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.10 +0.59 23 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 7.54 +0.51 23 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 6.11 +0.45 23 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 4.90 +0.38 23 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 3.87 +0.34 23 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 2.99 +0.28 23 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.29 +0.23 23 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 1.73 +0.19 23 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.29 +0.15 23 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 0.96 +0.12 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.70 +0.11 23 0 81 0
29JUN27 87.50 C 0.00 0.00 0.00 0.49 +0.06 23 0 56 0
29JUN27 90.00 C 0.00 0.00 0.00 0.36 +0.06 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.25 +0.03 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 4 0
29SEP27 47.00 C 0.00 0.00 0.00 20.43 +0.54 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.50 +0.54 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.58 +0.62 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.67 +0.52 25 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.50 +0.51 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.43 +0.48 24 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 11.46 +0.71 24 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.78 +0.59 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 8.19 +0.50 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 6.84 +0.41 24 0 752 0
29SEP27 67.50 C 0.00 0.00 0.00 5.69 +0.42 24 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 4.70 +0.35 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 3.87 +0.34 24 0 50 0
29SEP27 75.00 C 3.20 3.20 3.20 3.18 +0.32 24 30 175 0
29SEP27 77.50 C 0.00 0.00 0.00 2.59 +0.31 24 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 2.10 +0.30 24 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.68 +0.24 24 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.33 +0.20 24 0 3 0
29SEP27 87.50 C 0.00 0.00 0.00 1.03 +0.17 24 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 0.80 +0.12 24 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 0.64 +0.12 24 0 0 0
TOTAL CALL 433 18,405 +266
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 174 0
29OCT26 60.00 P 0.02 0.02 0.02 0.01 0.00 29 21 340 -8
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.06 20 0 762 0
29OCT26 65.00 P 0.55 0.55 0.35 0.32 -0.34 20 150 1,490 -20
29OCT26 67.50 P 1.87 1.87 1.87 1.55 -0.68 20 1 773 -1
29OCT26 70.00 P 0.00 0.00 0.00 3.76 -0.79 20 0 355 0
29OCT26 72.50 P 0.00 0.00 0.00 6.25 -0.80 0 0 57 -128
29OCT26 75.00 P 0.00 0.00 0.00 8.75 -0.80 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 11.25 -0.80 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 13.81 -0.74 68 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 16.31 -0.74 77 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.81 -0.83 86 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 21.31 -0.83 94 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 23.81 -0.83 102 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 26.31 -0.83 109 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.81 -0.77 116 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 31.31 -0.83 123 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 -0.03 22 0 463 0
27NOV26 60.00 P 0.24 0.24 0.23 0.14 -0.09 22 26 331 +26
27NOV26 62.50 P 0.63 0.63 0.56 0.46 -0.23 21 36 345 +13
27NOV26 65.00 P 1.37 1.40 1.37 1.21 -0.38 22 4 492 -4
27NOV26 67.50 P 0.00 0.00 0.00 2.49 -0.54 22 0 301 0
27NOV26 70.00 P 0.00 0.00 0.00 4.18 -0.70 21 0 221 0
27NOV26 72.50 P 0.00 0.00 0.00 6.35 -0.76 21 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 8.75 -0.80 0 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 11.25 -0.80 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 13.81 -0.74 36 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 16.31 -0.74 40 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.81 -0.83 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 21.31 -0.83 49 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.81 -0.83 53 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 26.31 -0.83 57 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.81 -0.77 60 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.31 -0.83 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 281 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 -0.07 22 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.45 -0.15 22 0 764 0
30DEC26 62.50 P 0.99 0.99 0.98 0.98 -0.24 22 14 508 0
30DEC26 65.00 P 1.82 1.82 1.82 1.82 -0.36 22 1 513 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.06 -0.51 22 0 220 0
30DEC26 70.00 P 4.82 4.82 4.82 4.74 -0.63 22 15 316 +12
30DEC26 72.50 P 0.00 0.00 0.00 6.66 -0.68 22 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 8.87 -0.74 22 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 11.26 -0.79 22 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 13.81 -0.74 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 16.31 -0.74 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.81 -0.83 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.31 -0.83 38 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.81 -0.83 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.31 -0.83 44 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 28.81 -0.77 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.31 -0.83 50 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 0.00 23 0 75 0
28JAN27 52.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 180 0
28JAN27 57.50 P 0.00 0.00 0.00 0.33 -0.11 22 0 55 0
28JAN27 60.00 P 0.00 0.00 0.00 0.72 -0.17 22 0 98 0
28JAN27 62.50 P 1.36 1.36 1.36 1.35 -0.23 22 1 219 +1
28JAN27 65.00 P 0.00 0.00 0.00 2.24 -0.37 22 0 312 0
28JAN27 67.50 P 0.00 0.00 0.00 3.49 -0.49 22 0 45 0
28JAN27 70.00 P 0.00 0.00 0.00 5.10 -0.60 22 0 75 0
28JAN27 72.50 P 0.00 0.00 0.00 6.91 -0.66 22 0 40 0
28JAN27 75.00 P 0.00 0.00 0.00 9.02 -0.72 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 11.31 -0.77 22 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 13.81 -0.74 25 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 16.31 -0.74 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 18.81 -0.83 31 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 21.31 -0.83 34 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 23.81 -0.83 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.19 -0.06 22 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 -0.10 22 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.75 -0.16 22 0 164 0
30MAR27 60.00 P 0.00 0.00 0.00 1.29 -0.20 23 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.01 -0.27 22 0 236 0
30MAR27 65.00 P 2.97 2.97 2.97 2.97 -0.37 22 2 313 +2
30MAR27 67.50 P 0.00 0.00 0.00 4.21 -0.47 22 0 746 0
30MAR27 70.00 P 0.00 0.00 0.00 5.73 -0.58 22 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.63 -0.57 23 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 9.43 -0.69 22 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 11.57 -0.72 22 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.95 -0.66 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.33 -0.72 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.81 -0.83 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.31 -0.83 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.81 -0.83 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.31 -0.83 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.81 -0.77 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.31 -0.83 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.40 -0.06 23 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.70 -0.09 23 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.13 -0.15 23 0 94 0
29JUN27 57.50 P 0.00 0.00 0.00 1.73 -0.21 23 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.45 -0.23 23 0 152 0
29JUN27 62.50 P 0.00 0.00 0.00 3.37 -0.32 23 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.50 -0.35 22 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 5.86 -0.42 22 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.42 -0.48 22 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 9.12 -0.65 22 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 11.07 -0.60 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 13.04 -0.53 23 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 15.14 -0.46 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.31 -0.56 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.53 -0.59 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.80 -0.52 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.12 -0.52 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.45 -0.69 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.82 -0.86 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.31 -0.83 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.42 -0.02 24 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.76 -0.04 24 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.18 -0.05 24 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.72 -0.10 24 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.39 -0.15 24 0 36 0
29SEP27 60.00 P 0.00 0.00 0.00 3.18 -0.23 23 0 29 0
29SEP27 62.50 P 0.00 0.00 0.00 4.15 -0.24 23 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.45 -0.18 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.81 -0.25 24 0 50 0
29SEP27 70.00 P 0.00 0.00 0.00 8.24 -0.50 23 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.94 -0.53 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.78 -0.41 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.71 -0.50 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.73 -0.52 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.83 -0.45 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.98 -0.55 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 22.17 -0.50 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 24.42 -0.60 24 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.71 -0.51 23 0 0 0
TOTAL PUT 271 16,982 -106
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$ 45.080
29OCT26 34.00 C 0.00 0.00 0.00 11.10 +0.03 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.10 +0.03 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.11 +0.04 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.11 +0.04 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.11 +0.04 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.11 +0.04 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.11 +0.04 29 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.11 +0.04 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.11 +0.03 15 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.14 +0.02 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 1.27 0.00 20 0 39 0
29OCT26 45.00 C 0.00 0.00 0.00 0.61 0.00 20 0 227 0
29OCT26 46.00 C 0.26 0.26 0.26 0.22 -0.02 20 15 131 +15
29OCT26 47.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 121 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 0.00 22 0 248 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.33 +0.26 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.21 +0.13 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.20 +0.03 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.21 +0.03 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.22 +0.03 20 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.25 +0.02 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.31 +0.01 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 3.43 0.00 21 0 62 0
27NOV26 43.00 C 0.00 0.00 0.00 2.62 -0.02 21 0 95 0
27NOV26 44.00 C 0.00 0.00 0.00 1.98 +0.03 22 0 56 0
27NOV26 45.00 C 0.00 0.00 0.00 1.33 -0.03 21 0 151 0
27NOV26 46.00 C 0.95 0.95 0.95 0.88 -0.03 21 2 109 0
27NOV26 47.00 C 0.61 0.61 0.61 0.58 -0.01 21 12 87 0
27NOV26 48.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 372 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 21 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 30 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 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.38 +0.24 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.27 +0.10 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.28 +0.12 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.42 +0.17 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.46 +0.21 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.45 +0.22 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.50 +0.22 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.54 +0.24 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.36 +0.03 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.41 +0.03 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.50 +0.03 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.63 +0.03 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.82 +0.02 21 0 1 0
30DEC26 43.00 C 3.04 3.04 3.04 3.09 +0.06 21 5 30 0
30DEC26 44.00 C 2.59 2.59 2.59 2.49 +0.12 22 8 85 +8
30DEC26 45.00 C 0.00 0.00 0.00 1.86 +0.05 21 0 201 0
30DEC26 46.00 C 0.00 0.00 0.00 1.40 +0.04 21 0 122 0
30DEC26 47.00 C 0.99 0.99 0.99 1.01 +0.01 21 15 157 +8
30DEC26 48.00 C 0.00 0.00 0.00 0.73 +0.01 21 0 184 0
30DEC26 49.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 240 0
30DEC26 50.00 C 0.00 0.00 0.00 0.36 0.00 21 0 169 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 0.00 21 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 0.00 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 34 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 10.45 +0.08 26 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.62 +0.23 31 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.54 +0.11 25 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.52 +0.03 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.60 +0.02 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.73 +0.03 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.90 +0.02 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.13 +0.02 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.36 -0.01 20 0 0 0
28JAN27 44.00 C 2.85 2.85 2.85 2.87 +0.16 22 15 56 +12
28JAN27 45.00 C 0.00 0.00 0.00 2.28 +0.10 21 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.77 +0.05 21 0 10 0
28JAN27 47.00 C 0.00 0.00 0.00 1.37 +0.03 21 0 2 0
28JAN27 48.00 C 0.00 0.00 0.00 1.04 +0.01 21 0 30 0
28JAN27 49.00 C 0.00 0.00 0.00 0.80 +0.03 21 0 30 0
28JAN27 50.00 C 0.00 0.00 0.00 0.60 +0.02 21 0 49 0
28JAN27 52.50 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 0.00 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 11.59 +0.03 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.63 +0.03 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.69 +0.03 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.77 +0.03 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.87 +0.02 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.00 +0.01 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.18 +0.01 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.41 +0.01 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.69 +0.01 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.14 +0.09 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.52 +0.16 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.96 +0.13 21 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 2.47 +0.11 21 0 19 0
30MAR27 47.00 C 1.96 1.96 1.96 1.96 +0.02 21 15 78 0
30MAR27 48.00 C 0.00 0.00 0.00 1.67 +0.08 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.35 +0.05 21 0 51 0
30MAR27 50.00 C 0.00 0.00 0.00 1.08 +0.03 21 0 40 0
30MAR27 52.50 C 0.00 0.00 0.00 0.60 -0.01 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 0.00 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 0.00 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 0.00 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 12.02 +0.13 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.15 +0.19 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.94 +0.02 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.28 +0.11 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.42 +0.23 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.36 -0.01 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.57 -0.02 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.83 -0.02 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.14 -0.03 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.50 -0.04 21 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 3.91 -0.04 21 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 3.38 -0.05 21 0 50 0
29JUN27 46.00 C 0.00 0.00 0.00 2.90 -0.06 21 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 2.54 -0.06 21 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 2.16 -0.01 21 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.82 -0.04 21 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.52 -0.06 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 0.95 -0.05 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.58 -0.04 21 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.34 -0.03 21 0 31 0
29JUN27 60.00 C 0.00 0.00 0.00 0.19 -0.03 21 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 11.15 +0.13 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.05 +0.03 21 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.28 +0.11 23 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.42 +0.07 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.59 +0.02 21 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.84 +0.02 21 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.16 +0.02 21 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.57 +0.12 22 0 10 0
29SEP27 43.00 C 0.00 0.00 0.00 5.01 +0.15 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.42 +0.11 22 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 3.93 +0.11 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.45 +0.08 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.03 +0.02 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.68 +0.02 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.34 0.00 22 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.03 -0.01 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.42 0.00 22 0 5 0
29SEP27 55.00 C 0.00 0.00 0.00 0.98 0.00 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.66 0.00 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.44 0.00 22 0 16 0
29SEP27 62.50 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.12 0.00 21 0 1 0
TOTAL CALL 87 7,058 +43
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 142 0
29OCT26 43.00 P 0.08 0.08 0.08 0.04 -0.01 21 5 160 -5
29OCT26 44.00 P 0.16 0.18 0.16 0.16 -0.04 20 15 180 -9
29OCT26 45.00 P 0.53 0.53 0.53 0.48 -0.09 19 30 290 -30
29OCT26 46.00 P 1.19 1.19 1.19 1.08 -0.13 19 15 269 -4
29OCT26 47.00 P 0.00 0.00 0.00 1.96 -0.05 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.92 -0.04 0 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 3.92 -0.04 0 0 37 0
29OCT26 50.00 P 0.00 0.00 0.00 4.92 -0.04 0 0 20 0
29OCT26 52.50 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.92 -0.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.42 -0.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.92 -0.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.42 -0.04 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.92 -0.04 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.42 -0.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.92 -0.04 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 23 0 19 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 52 0
27NOV26 40.00 P 0.14 0.14 0.13 0.05 -0.01 22 15 39 -4
27NOV26 41.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 126 0
27NOV26 42.00 P 0.30 0.31 0.30 0.22 -0.04 21 12 28 -2
27NOV26 43.00 P 0.00 0.00 0.00 0.42 -0.05 21 0 101 0
27NOV26 44.00 P 0.75 0.75 0.73 0.73 -0.07 21 4 107 -3
27NOV26 45.00 P 0.00 0.00 0.00 1.13 -0.09 21 0 236 0
27NOV26 46.00 P 0.00 0.00 0.00 1.66 -0.10 21 0 206 0
27NOV26 47.00 P 2.25 2.25 2.25 2.34 -0.09 21 15 70 -15
27NOV26 48.00 P 0.00 0.00 0.00 3.14 -0.07 21 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 4.01 -0.06 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.94 -0.06 21 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.92 -0.18 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.42 -0.17 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.92 -0.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.42 -0.15 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.92 -0.20 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.42 -0.19 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.92 -0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 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 29 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 0.00 21 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 0.00 21 0 12 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 0.00 21 0 221 0
30DEC26 40.00 P 0.00 0.00 0.00 0.18 0.00 21 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 46 0
30DEC26 42.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.78 -0.01 22 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 1.11 -0.04 21 0 79 0
30DEC26 45.00 P 1.54 1.55 1.54 1.55 -0.06 21 30 489 +11
30DEC26 46.00 P 0.00 0.00 0.00 2.04 -0.13 21 0 162 0
30DEC26 47.00 P 2.60 2.60 2.60 2.66 -0.08 20 15 143 0
30DEC26 48.00 P 0.00 0.00 0.00 3.43 -0.03 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.22 -0.04 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.08 -0.03 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.92 -0.18 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.42 -0.18 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.92 -0.19 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.42 -0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.92 -0.20 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.42 -0.19 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.92 -0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.42 -0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.92 -0.04 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 2 0
28JAN27 39.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 17 0
28JAN27 41.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 1.01 -0.03 21 0 17 0
28JAN27 44.00 P 0.00 0.00 0.00 1.36 -0.06 21 0 5 0
28JAN27 45.00 P 1.75 1.75 1.75 1.77 -0.12 21 15 120 +15
28JAN27 46.00 P 0.00 0.00 0.00 2.27 -0.14 20 0 45 0
28JAN27 47.00 P 2.83 2.83 2.83 2.88 -0.11 20 15 15 +15
28JAN27 48.00 P 0.00 0.00 0.00 3.63 -0.05 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.39 -0.04 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.20 -0.05 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.46 -0.04 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.92 -0.18 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.42 -0.18 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.92 -0.19 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.42 -0.18 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 19.92 -0.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 0.00 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.57 -0.02 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.79 -0.03 21 0 50 0
30MAR27 42.00 P 1.11 1.11 1.11 1.06 -0.04 21 35 92 +35
30MAR27 43.00 P 0.00 0.00 0.00 1.37 -0.08 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.73 -0.12 20 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.16 -0.15 20 0 78 0
30MAR27 46.00 P 0.00 0.00 0.00 2.67 -0.17 20 0 31 0
30MAR27 47.00 P 3.25 3.25 3.25 3.26 -0.13 20 15 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.98 -0.05 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.69 -0.05 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.45 -0.06 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.57 -0.05 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.93 -0.17 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.42 -0.18 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.92 -0.19 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.42 -0.18 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.92 -0.20 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.42 -0.19 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.92 -0.18 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.42 -0.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.92 -0.04 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.55 -0.05 21 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.73 -0.06 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.97 -0.06 21 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.25 -0.07 21 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.58 -0.08 21 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.93 -0.09 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.26 -0.16 20 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.72 -0.17 20 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 3.42 -0.10 21 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 3.90 -0.10 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.52 -0.09 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.19 -0.09 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.89 -0.09 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.63 -0.09 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.63 -0.09 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.74 -0.11 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.93 -0.22 19 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.25 -0.18 16 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.62 -0.19 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.01 -0.20 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.42 -0.22 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.04 -0.06 21 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.85 -0.02 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.09 -0.02 22 0 83 0
29SEP27 39.00 P 0.00 0.00 0.00 1.34 -0.05 21 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.62 -0.07 21 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 1.97 -0.08 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.40 -0.06 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.77 -0.11 21 0 1 0
29SEP27 44.00 P 0.00 0.00 0.00 3.27 -0.08 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.78 -0.10 21 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 4.33 -0.12 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 4.96 -0.11 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.56 -0.12 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.33 -0.04 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.04 -0.04 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.87 -0.17 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.95 -0.13 20 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.14 -0.13 20 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.40 -0.16 19 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.85 -0.04 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.23 -0.06 21 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.63 -0.05 21 0 0 0
TOTAL PUT 236 6,411 +4
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$ 23.100
23OCT26 16.50 C 0.00 0.00 0.00 6.67 - 264 0 0 -
23OCT26 16.75 C 0.00 0.00 0.00 6.42 +0.12 254 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 6.10 +0.05 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 4.92 +0.07 197 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 3.60 0.00 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 2.65 +0.12 105 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 2.11 +0.08 61 0 0 0
23OCT26 21.50 C 1.65 1.73 1.65 1.61 +0.07 47 45 45 +45
23OCT26 22.00 C 1.15 1.15 1.15 1.14 +0.06 49 15 0 -15
23OCT26 22.50 C 0.00 0.00 0.00 0.70 +0.01 45 0 15 0
23OCT26 23.00 C 0.45 0.56 0.41 0.35 -0.02 43 5 39 +2
23OCT26 23.50 C 0.12 0.27 0.12 0.13 -0.05 41 59 125 +45
23OCT26 24.00 C 0.09 0.09 0.03 0.03 -0.05 39 191 329 +35
23OCT26 24.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 585 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 648 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,055 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 107 0 49 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 14.97 - 389 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 14.72 +0.12 379 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.52 +0.18 396 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.27 +0.17 385 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.02 +0.17 375 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 13.77 +0.16 365 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.52 +0.17 355 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.23 +0.13 327 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.77 +0.17 328 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.27 +0.18 311 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.77 +0.18 294 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.27 +0.18 278 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 10.77 +0.18 263 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.27 +0.17 249 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 9.77 +0.18 235 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.27 +0.17 221 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.77 +0.17 208 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.27 +0.17 195 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.77 +0.17 183 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.27 +0.17 171 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.77 +0.19 159 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.27 +0.19 148 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.78 +0.17 138 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.23 +0.12 117 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.74 +0.14 108 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.62 +0.02 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.12 +0.07 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.14 +0.06 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.25 +0.04 38 0 0 0
29OCT26 23.00 C 0.61 0.68 0.57 0.58 +0.02 38 27 148 +8
29OCT26 24.00 C 0.20 0.30 0.19 0.21 -0.02 38 697 859 +505
29OCT26 25.00 C 0.08 0.08 0.06 0.07 -0.03 41 202 662 +137
29OCT26 26.00 C 0.02 0.02 0.02 0.03 0.00 46 104 1,109 -40
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,278 0
29OCT26 28.00 C 0.01 0.01 0.01 0.01 0.00 58 20 4,608 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,772 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7,423 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4,684 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,882 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,117 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 119 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 125 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 131 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 137 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 143 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 149 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 154 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 174 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 179 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 188 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 192 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 203 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 212 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 6.77 - 150 0 0 -
30OCT26 16.75 C 0.00 0.00 0.00 6.53 +0.23 146 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 6.28 +0.20 141 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 6.03 +0.19 136 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 5.78 +0.17 130 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 5.53 +0.23 125 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 5.27 +0.16 118 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 5.01 +0.16 111 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 4.75 +0.15 104 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 4.50 +0.19 99 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 4.24 +0.15 92 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 3.98 +0.18 85 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 3.62 +0.02 45 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 3.37 +0.07 42 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 3.12 +0.07 39 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 2.65 +0.08 46 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 2.16 +0.06 41 0 0 0
30OCT26 21.50 C 1.82 1.82 1.82 1.71 +0.08 40 15 15 +15
30OCT26 22.00 C 0.00 0.00 0.00 1.29 +0.02 39 0 0 0
30OCT26 22.50 C 0.99 0.99 0.99 0.92 0.00 39 15 15 +15
30OCT26 23.00 C 0.77 0.77 0.66 0.62 -0.02 38 95 75 +59
30OCT26 23.50 C 0.45 0.57 0.43 0.39 -0.03 38 80 145 -20
30OCT26 24.00 C 0.30 0.31 0.27 0.24 -0.02 39 32 90 +30
30OCT26 24.50 C 0.21 0.21 0.21 0.14 -0.02 39 2 101 0
30OCT26 25.00 C 0.09 0.09 0.09 0.07 -0.03 38 6 36 +6
30OCT26 25.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 14.97 - 175 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 14.72 +0.10 170 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.52 +0.15 179 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.27 +0.15 174 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.02 +0.15 169 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 13.80 +0.18 171 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.52 +0.16 160 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.23 +0.11 146 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.77 +0.14 147 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.27 +0.14 139 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.77 +0.14 131 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.31 +0.19 131 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 10.77 +0.13 117 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.27 +0.13 110 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 9.77 +0.13 104 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.27 +0.13 97 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 8.82 +0.18 99 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.27 +0.13 86 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 7.77 +0.15 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.27 +0.12 74 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.77 +0.12 69 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.28 +0.12 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.84 +0.17 66 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.28 +0.10 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.84 +0.21 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.24 +0.08 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.77 +0.07 39 0 0 0
27NOV26 20.00 C 3.45 3.45 3.45 3.32 +0.05 39 1 24 +1
27NOV26 21.00 C 0.00 0.00 0.00 2.48 +0.06 38 0 3 0
27NOV26 22.00 C 2.02 2.02 2.02 1.79 +0.07 38 10 172 0
27NOV26 23.00 C 1.15 1.40 1.15 1.21 +0.06 38 97 143 +30
27NOV26 24.00 C 0.79 0.85 0.77 0.78 +0.04 38 232 328 +112
27NOV26 25.00 C 0.50 0.51 0.49 0.48 +0.01 38 114 351 +94
27NOV26 26.00 C 0.29 0.35 0.27 0.28 +0.01 38 53 552 +6
27NOV26 27.00 C 0.20 0.20 0.18 0.15 -0.01 38 12 881 0
27NOV26 28.00 C 0.00 0.00 0.00 0.09 0.00 39 0 970 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 0.00 39 0 2,072 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 0.00 40 0 2,279 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 42 0 901 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,498 0
27NOV26 33.00 C 0.01 0.01 0.01 0.01 0.00 45 20 1,680 +20
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,936 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 517 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 247 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 171 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 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 76 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 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 83 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.08 - 144 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 14.83 +0.21 140 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.58 +0.21 136 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.33 +0.21 132 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.08 +0.21 129 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.84 +0.22 126 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.59 +0.22 123 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.34 +0.22 119 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.84 +0.21 113 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.35 +0.22 108 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.85 +0.22 102 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.36 +0.24 97 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.86 +0.22 92 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.36 +0.22 86 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.86 +0.22 81 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.36 +0.22 76 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.87 +0.22 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.38 +0.22 69 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.89 +0.22 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.38 +0.20 60 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 6.91 +0.23 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.43 +0.23 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.96 +0.24 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.48 +0.23 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.00 +0.20 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.55 +0.20 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.11 +0.21 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.59 +0.10 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.84 +0.10 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.16 +0.07 37 0 13 0
30DEC26 23.00 C 1.59 1.80 1.59 1.62 +0.10 37 105 256 +95
30DEC26 24.00 C 1.18 1.29 1.17 1.16 +0.04 36 509 829 +411
30DEC26 25.00 C 0.84 0.92 0.79 0.83 +0.02 37 147 730 +6
30DEC26 26.00 C 0.59 0.64 0.58 0.56 0.00 36 124 713 0
30DEC26 27.00 C 0.46 0.46 0.41 0.36 -0.04 36 74 3,812 +6
30DEC26 28.00 C 0.28 0.32 0.27 0.23 -0.05 35 114 6,868 -47
30DEC26 29.00 C 0.20 0.20 0.19 0.14 -0.05 35 417 4,815 -295
30DEC26 30.00 C 0.14 0.16 0.13 0.09 -0.05 35 237 2,899 -119
30DEC26 31.00 C 0.10 0.12 0.10 0.05 -0.05 35 156 4,914 +148
30DEC26 32.00 C 0.08 0.08 0.08 0.03 -0.04 35 4 1,714 +4
30DEC26 33.00 C 0.06 0.07 0.06 0.02 -0.03 36 11 2,310 +1
30DEC26 34.00 C 0.04 0.04 0.04 0.01 -0.03 35 10 2,521 +10
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,557 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 484 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 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 93 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 15.11 - 123 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 14.86 +0.22 119 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 14.61 +0.22 116 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 14.37 +0.23 114 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.12 +0.22 110 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 13.87 +0.22 107 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 13.62 +0.22 104 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 13.38 +0.22 102 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 12.88 +0.22 97 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 12.39 +0.23 92 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 11.89 +0.22 87 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 11.39 +0.22 82 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 10.89 +0.22 77 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 10.40 +0.22 74 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 9.90 +0.21 69 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 9.42 +0.22 66 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 8.93 +0.22 63 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 8.44 +0.23 60 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 7.96 +0.22 57 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 7.46 +0.20 53 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.00 +0.23 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 6.51 +0.21 49 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.05 +0.21 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.59 +0.20 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.15 +0.20 44 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.72 +0.20 42 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.30 +0.19 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.81 +0.11 38 0 4 0
28JAN27 21.00 C 0.00 0.00 0.00 3.08 +0.08 37 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.44 +0.07 36 0 23 0
28JAN27 23.00 C 1.89 2.08 1.85 1.90 +0.06 36 150 507 +150
28JAN27 24.00 C 1.46 1.46 1.46 1.46 +0.05 36 23 662 +17
28JAN27 25.00 C 1.12 1.12 1.12 1.11 +0.04 36 64 832 +47
28JAN27 26.00 C 0.00 0.00 0.00 0.82 +0.01 36 0 1,472 0
28JAN27 27.00 C 0.60 0.71 0.60 0.60 +0.01 36 47 994 +47
28JAN27 28.00 C 0.47 0.51 0.47 0.43 0.00 36 132 3,345 +16
28JAN27 29.00 C 0.37 0.37 0.37 0.30 -0.01 36 3 123 0
28JAN27 30.00 C 0.28 0.28 0.28 0.21 -0.01 36 3 572 0
28JAN27 31.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 124 0
28JAN27 33.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 110 0
28JAN27 34.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 124 0
28JAN27 35.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 75 0
28JAN27 36.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 68 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 40.00 C 0.02 0.02 0.02 0.01 0.00 40 4 4 +4
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 0.00 0.00 0.00 0.01 0.00 47 0 115 0
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 53 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 60 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 8.25 C 0.00 0.00 0.00 15.17 - 98 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 14.92 +0.22 95 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.68 +0.22 94 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.43 +0.22 91 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.18 +0.21 88 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 13.93 +0.21 86 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.69 +0.22 84 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.40 +0.17 78 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.95 +0.22 78 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.46 +0.22 74 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.97 +0.22 70 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.48 +0.22 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.00 +0.22 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.51 +0.23 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.03 +0.22 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.55 +0.23 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.07 +0.23 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.60 +0.22 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.13 +0.23 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.66 +0.21 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.19 +0.21 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.76 +0.23 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.32 +0.22 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.88 +0.09 42 0 7 0
30MAR27 18.50 C 0.00 0.00 0.00 5.46 +0.20 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.06 +0.19 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 4.68 +0.19 40 0 0 0
30MAR27 20.00 C 4.40 4.40 4.40 4.30 +0.17 39 1 17 -1
30MAR27 21.00 C 0.00 0.00 0.00 3.53 +0.08 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.94 +0.08 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.42 +0.06 36 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 1.98 +0.05 36 0 407 0
30MAR27 25.00 C 1.63 1.67 1.63 1.61 +0.04 36 178 511 +178
30MAR27 26.00 C 0.00 0.00 0.00 1.31 +0.05 36 0 1,291 0
30MAR27 27.00 C 1.06 1.10 1.06 1.04 +0.03 36 28 2,929 +5
30MAR27 28.00 C 0.90 0.90 0.90 0.83 +0.03 36 27 1,639 0
30MAR27 29.00 C 0.75 0.75 0.75 0.65 +0.02 36 1 5,262 0
30MAR27 30.00 C 0.59 0.59 0.59 0.51 +0.01 36 25 3,967 +25
30MAR27 31.00 C 0.46 0.46 0.46 0.40 +0.01 36 40 1,395 +32
30MAR27 32.00 C 0.36 0.38 0.36 0.31 0.00 36 16 523 +15
30MAR27 33.00 C 0.00 0.00 0.00 0.24 0.00 36 0 826 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 0.00 37 0 840 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 1,159 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 0.00 36 0 588 0
30MAR27 37.00 C 0.00 0.00 0.00 0.09 0.00 37 0 513 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 0.00 37 0 413 0
30MAR27 39.00 C 0.13 0.13 0.13 0.05 -0.01 37 6 254 0
30MAR27 40.00 C 0.11 0.11 0.11 0.04 0.00 37 26 243 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 0.00 37 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 0.00 36 0 187 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 133 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 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 46 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 8.25 C 0.00 0.00 0.00 15.25 - 80 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 15.01 +0.22 78 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.76 +0.22 76 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.52 +0.23 74 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.27 +0.23 72 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 13.99 +0.18 68 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.75 +0.18 66 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.55 +0.23 68 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.06 +0.22 64 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.55 +0.19 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.07 +0.20 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.59 +0.20 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.12 +0.19 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.68 +0.24 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.18 +0.21 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.75 +0.24 49 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.25 +0.22 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.79 +0.21 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.36 +0.21 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.90 +0.19 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.47 +0.21 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.07 +0.21 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.65 +0.21 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.25 +0.19 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.88 +0.19 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.49 +0.16 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.16 +0.19 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.81 +0.18 38 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.18 +0.18 37 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 3.53 +0.04 36 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 3.06 +0.10 36 0 15 0
29JUN27 24.00 C 2.75 2.75 2.75 2.62 +0.07 36 85 135 +85
29JUN27 25.00 C 0.00 0.00 0.00 2.24 +0.07 36 0 227 0
29JUN27 26.00 C 0.00 0.00 0.00 1.90 +0.05 36 0 440 0
29JUN27 27.00 C 1.62 1.62 1.62 1.63 +0.06 36 95 450 +95
29JUN27 28.00 C 1.51 1.51 1.51 1.37 +0.02 36 1 560 -1
29JUN27 29.00 C 0.00 0.00 0.00 1.16 +0.03 36 0 587 0
29JUN27 30.00 C 0.00 0.00 0.00 0.97 +0.01 36 0 464 0
29JUN27 31.00 C 0.00 0.00 0.00 0.81 0.00 36 0 401 0
29JUN27 32.00 C 0.00 0.00 0.00 0.68 +0.01 36 0 508 0
29JUN27 33.00 C 0.00 0.00 0.00 0.56 -0.01 36 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 0.47 -0.01 36 0 80 0
29JUN27 35.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 356 0
29JUN27 36.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 645 0
29JUN27 37.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 95 0
29JUN27 38.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 528 0
29JUN27 39.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 237 0
29JUN27 41.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 108 0
29JUN27 42.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 42 0
29JUN27 44.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 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 41 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 8.25 C 0.00 0.00 0.00 15.28 - 81 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 15.04 +0.22 79 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.79 +0.22 76 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.54 +0.21 74 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.31 +0.23 73 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.06 +0.23 71 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.82 +0.22 69 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.58 +0.22 68 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.10 +0.22 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.63 +0.23 62 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.15 +0.22 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.68 +0.24 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.20 +0.23 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.73 +0.23 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.27 +0.23 51 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.81 +0.23 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.36 +0.23 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.90 +0.21 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.46 +0.21 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.03 +0.20 43 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.61 +0.20 42 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.20 +0.19 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.81 +0.19 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.42 +0.18 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.05 +0.17 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.70 +0.17 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.35 +0.16 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.03 +0.16 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.41 +0.13 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.87 +0.12 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.37 +0.09 37 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 2.91 +0.05 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.55 +0.06 37 0 15 0
29SEP27 26.00 C 2.36 2.36 2.36 2.21 +0.07 37 2 47 +2
29SEP27 27.00 C 0.00 0.00 0.00 1.92 +0.07 36 0 1,241 0
29SEP27 28.00 C 1.74 1.86 1.74 1.66 +0.08 37 62 353 -2
29SEP27 29.00 C 1.62 1.62 1.62 1.44 +0.09 36 1 436 0
29SEP27 30.00 C 0.00 0.00 0.00 1.24 +0.08 36 0 557 0
29SEP27 31.00 C 1.17 1.17 1.17 1.08 +0.09 36 2 430 +2
29SEP27 32.00 C 1.11 1.11 1.05 0.93 +0.09 37 26 737 +16
29SEP27 33.00 C 0.00 0.00 0.00 0.81 +0.10 37 0 510 0
29SEP27 34.00 C 0.00 0.00 0.00 0.70 +0.10 37 0 263 0
29SEP27 35.00 C 0.00 0.00 0.00 0.60 +0.09 37 0 359 0
29SEP27 36.00 C 0.00 0.00 0.00 0.52 +0.10 37 0 350 0
29SEP27 37.00 C 0.57 0.60 0.57 0.45 +0.09 37 3 279 0
29SEP27 38.00 C 0.54 0.54 0.54 0.39 +0.09 37 8 206 -5
29SEP27 39.00 C 0.50 0.50 0.50 0.34 +0.09 37 11 58 -5
29SEP27 40.00 C 0.00 0.00 0.00 0.29 +0.08 37 0 54 0
29SEP27 41.00 C 0.00 0.00 0.00 0.26 +0.08 37 0 66 0
29SEP27 42.00 C 0.00 0.00 0.00 0.22 +0.07 37 0 18 0
29SEP27 43.00 C 0.00 0.00 0.00 0.19 +0.06 37 0 8 0
29SEP27 44.00 C 0.00 0.00 0.00 0.17 +0.07 37 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 0.15 +0.06 37 0 11 0
29SEP27 46.00 C 0.00 0.00 0.00 0.13 +0.06 37 0 2 0
29SEP27 47.00 C 0.00 0.00 0.00 0.11 +0.05 37 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.10 +0.05 37 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 0.09 +0.05 38 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 26 0
29SEP27 52.50 C 0.00 0.00 0.00 0.06 +0.04 38 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 36 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 0.05 0.05 0.05 0.01 0.00 39 4 4 +4
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 5,131 143,824 +2,036
23OCT26 16.50 P 0.00 0.00 0.00 0.01 - 197 0 0 -
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 107 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 26 0
23OCT26 22.50 P 0.06 0.07 0.06 0.10 -0.06 46 12 27 +12
23OCT26 23.00 P 0.24 0.24 0.14 0.24 -0.10 42 17 110 0
23OCT26 23.50 P 0.52 0.52 0.43 0.51 -0.13 38 37 166 -26
23OCT26 24.00 P 0.00 0.00 0.00 0.93 -0.12 40 0 127 0
23OCT26 24.50 P 1.38 1.39 1.16 1.40 -0.11 0 261 1,206 -1
23OCT26 25.00 P 1.83 1.85 1.77 1.90 -0.10 0 60 617 -211
23OCT26 25.50 P 0.00 0.00 0.00 2.40 -0.10 0 0 28 -29
23OCT26 26.00 P 2.84 2.91 2.84 2.94 -0.04 100 31 0 -5
23OCT26 26.50 P 0.00 0.00 0.00 3.42 -0.06 100 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 3.96 -0.02 135 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 4.42 -0.06 121 0 0 0
23OCT26 28.00 P 4.84 4.84 4.84 4.95 -0.03 153 30 0 0
23OCT26 28.50 P 0.00 0.00 0.00 5.42 -0.06 142 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 5.91 -0.07 139 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 6.41 -0.07 148 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 6.91 -0.07 157 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 7.40 -0.08 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 7.90 -0.08 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 8.41 -0.07 181 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 8.91 -0.07 189 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 9.41 -0.07 197 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 9.91 -0.07 204 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 10.41 -0.10 212 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 10.91 -0.07 219 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 11.40 -0.08 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 11.91 -0.07 234 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 12.40 -0.17 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 12.90 -0.08 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 13.41 -0.10 254 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 - 275 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 191 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 0.00 160 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 387 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 450 0
29OCT26 22.00 P 0.14 0.14 0.13 0.13 -0.04 37 20 751 +20
29OCT26 23.00 P 0.45 0.45 0.37 0.44 -0.09 36 88 745 -25
29OCT26 24.00 P 1.07 1.07 0.98 1.07 -0.15 36 97 1,718 -6
29OCT26 25.00 P 1.86 1.95 1.76 1.97 -0.13 43 84 3,490 -7
29OCT26 26.00 P 2.83 2.90 2.68 2.94 -0.05 51 64 3,498 -41
29OCT26 27.00 P 3.80 3.92 3.69 3.96 -0.03 69 67 696 -2,043
29OCT26 28.00 P 4.90 4.90 4.72 4.95 -0.03 78 11 2,970 0
29OCT26 29.00 P 5.90 5.90 5.90 5.91 -0.07 73 2 2,651 0
29OCT26 30.00 P 0.00 0.00 0.00 6.91 -0.08 83 0 516 0
29OCT26 31.00 P 0.00 0.00 0.00 7.90 -0.08 0 0 75 0
29OCT26 32.00 P 0.00 0.00 0.00 8.91 -0.07 100 0 3 0
29OCT26 33.00 P 0.00 0.00 0.00 9.91 -0.07 108 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.91 -0.07 115 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.91 -0.07 123 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.90 -0.08 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.90 -0.08 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.90 -0.08 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.90 -0.08 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.90 -0.08 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.90 -0.08 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.90 -0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.90 -0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.90 -0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.90 -0.08 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.90 -0.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.90 -0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.90 -0.08 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.90 -0.08 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.40 -0.08 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.90 -0.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.40 -0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.90 -0.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 39.40 -0.08 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.90 -0.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 44.40 -0.08 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 46.90 -0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 49.40 -0.08 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 51.90 -0.08 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 54.40 -0.08 0 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
30OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
30OCT26 22.00 P 0.14 0.14 0.14 0.17 -0.06 39 9 34 -9
30OCT26 22.50 P 0.32 0.32 0.32 0.30 -0.08 38 25 178 0
30OCT26 23.00 P 0.52 0.52 0.46 0.50 -0.09 38 35 211 0
30OCT26 23.50 P 0.75 0.75 0.75 0.76 -0.12 37 60 50 -25
30OCT26 24.00 P 0.00 0.00 0.00 1.11 -0.12 37 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 1.53 -0.13 40 0 0 0
30OCT26 25.00 P 1.94 1.94 1.94 1.97 -0.13 41 15 15 +15
30OCT26 25.50 P 0.00 0.00 0.00 2.42 -0.10 38 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 2.94 -0.06 49 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 3.42 -0.07 49 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 3.96 -0.03 65 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 4.42 -0.06 60 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 4.95 -0.03 74 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 5.42 -0.06 70 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 5.91 -0.07 70 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 6.41 -0.07 74 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 6.91 -0.08 78 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 7.40 -0.08 0 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 7.90 -0.08 0 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 8.41 -0.07 91 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 8.91 -0.07 95 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 9.41 -0.07 99 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 9.91 -0.07 103 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 10.41 -0.10 106 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 - 128 0 0 -
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 17.50 P 0.02 0.02 0.02 0.02 0.00 43 81 171 +81
27NOV26 18.00 P 0.03 0.03 0.03 0.03 0.00 41 20 122 +20
27NOV26 18.50 P 0.00 0.00 0.00 0.05 0.00 41 0 115 0
27NOV26 19.00 P 0.07 0.07 0.07 0.07 -0.01 40 10 151 0
27NOV26 19.50 P 0.11 0.11 0.11 0.10 -0.02 39 30 272 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 87 0
27NOV26 21.00 P 0.30 0.31 0.26 0.32 -0.02 38 155 529 +55
27NOV26 22.00 P 0.56 0.59 0.54 0.59 -0.03 37 35 1,524 +17
27NOV26 23.00 P 0.94 1.01 0.86 1.00 -0.05 36 300 1,583 +142
27NOV26 24.00 P 1.44 1.58 1.42 1.58 -0.07 37 100 1,543 -48
27NOV26 25.00 P 2.23 2.31 2.11 2.29 -0.06 37 123 1,806 +98
27NOV26 26.00 P 3.01 3.01 3.01 3.11 -0.08 38 8 1,423 -8
27NOV26 27.00 P 3.90 3.90 3.90 4.00 -0.07 38 20 1,719 +20
27NOV26 28.00 P 0.00 0.00 0.00 4.95 -0.06 40 0 7,179 0
27NOV26 29.00 P 0.00 0.00 0.00 5.91 -0.08 39 0 1,711 0
27NOV26 30.00 P 0.00 0.00 0.00 6.91 -0.08 44 0 566 0
27NOV26 31.00 P 0.00 0.00 0.00 7.90 -0.08 0 0 15 -90
27NOV26 32.00 P 0.00 0.00 0.00 8.91 -0.07 53 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 9.91 -0.09 57 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 10.91 -0.07 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.91 -0.07 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.90 -0.08 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.90 -0.08 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.90 -0.08 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.90 -0.08 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.90 -0.08 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.90 -0.08 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.90 -0.08 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 19.90 -0.08 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.90 -0.08 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.90 -0.08 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.90 -0.08 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.90 -0.08 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.90 -0.08 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.90 -0.08 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.40 -0.08 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.90 -0.08 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.40 -0.08 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.90 -0.08 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 39.40 -0.08 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.90 -0.08 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 44.40 -0.08 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 46.90 -0.08 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 49.40 -0.08 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 51.90 -0.08 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 54.40 -0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 - 93 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 261 0
30DEC26 17.50 P 0.07 0.07 0.07 0.08 +0.01 40 4 284 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 423 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 242 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 234 0
30DEC26 19.50 P 0.25 0.25 0.25 0.27 +0.01 38 90 390 +90
30DEC26 20.00 P 0.31 0.34 0.31 0.36 +0.01 38 146 844 +48
30DEC26 21.00 P 0.56 0.56 0.55 0.59 +0.01 37 16 1,411 +16
30DEC26 22.00 P 0.85 0.90 0.79 0.91 -0.01 36 482 1,615 +178
30DEC26 23.00 P 1.34 1.34 1.21 1.35 -0.03 36 111 4,265 -6
30DEC26 24.00 P 1.85 1.85 1.85 1.90 -0.04 36 15 3,335 +15
30DEC26 25.00 P 0.00 0.00 0.00 2.57 -0.06 36 2 4,998 +2
30DEC26 26.00 P 0.00 0.00 0.00 3.33 -0.10 36 0 4,463 0
30DEC26 27.00 P 4.10 4.10 4.07 4.08 -0.30 33 70 5,143 +60
30DEC26 28.00 P 0.00 0.00 0.00 4.95 -0.15 31 0 1,364 0
30DEC26 29.00 P 5.90 5.90 5.90 5.94 -0.13 34 65 2,578 -18
30DEC26 30.00 P 6.80 6.80 6.80 6.91 -0.32 35 15 1,506 +14
30DEC26 31.00 P 0.00 0.00 0.00 7.90 -0.09 0 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 8.91 -0.07 42 0 126 -4
30DEC26 33.00 P 0.00 0.00 0.00 9.91 -0.09 45 0 45 -228
30DEC26 34.00 P 0.00 0.00 0.00 10.91 -0.08 48 0 405 -700
30DEC26 35.00 P 0.00 0.00 0.00 11.91 -0.07 51 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 12.90 -0.09 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.90 -0.09 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.90 -0.09 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.90 -0.09 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.90 -0.09 0 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 17.90 -0.09 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.90 -0.08 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.90 -0.08 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.90 -0.08 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.90 -0.08 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.90 -0.08 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.90 -0.08 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.90 -0.08 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.90 -0.08 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.40 -0.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.90 -0.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.40 -0.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.90 -0.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.40 -0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 41.90 -0.08 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 44.40 -0.08 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 46.90 -0.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 49.40 -0.08 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.90 -0.08 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.40 -0.08 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 - 78 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 65 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
28JAN27 16.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 8 0
28JAN27 17.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 4 0
28JAN27 17.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 582 0
28JAN27 18.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 304 0
28JAN27 18.50 P 0.00 0.00 0.00 0.26 +0.03 38 0 78 0
28JAN27 19.00 P 0.28 0.28 0.28 0.33 +0.02 38 115 221 +53
28JAN27 19.50 P 0.39 0.39 0.39 0.42 +0.01 37 15 408 +15
28JAN27 20.00 P 0.00 0.00 0.00 0.52 +0.01 37 0 742 0
28JAN27 21.00 P 0.00 0.00 0.00 0.78 0.00 36 0 1,400 0
28JAN27 22.00 P 1.09 1.09 1.09 1.12 -0.01 35 15 1,304 -1
28JAN27 23.00 P 1.54 1.54 1.53 1.58 -0.03 35 45 1,466 0
28JAN27 24.00 P 0.00 0.00 0.00 2.14 -0.04 36 0 1,548 0
28JAN27 25.00 P 2.74 2.74 2.74 2.79 -0.05 36 10 560 0
28JAN27 26.00 P 0.00 0.00 0.00 3.49 -0.09 35 0 1,437 0
28JAN27 27.00 P 0.00 0.00 0.00 4.24 -0.15 34 0 1,293 0
28JAN27 28.00 P 0.00 0.00 0.00 5.07 -0.07 33 0 719 0
28JAN27 29.00 P 0.00 0.00 0.00 5.97 -0.15 32 0 71 0
28JAN27 30.00 P 0.00 0.00 0.00 6.97 -0.26 36 0 45 0
28JAN27 31.00 P 0.00 0.00 0.00 7.92 -0.08 35 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.91 -0.07 37 0 10 0
28JAN27 33.00 P 0.00 0.00 0.00 9.91 -0.09 40 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.91 -0.08 43 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 11.91 -0.07 45 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.90 -0.09 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 13.90 -0.09 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.90 -0.09 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.90 -0.09 0 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.90 -0.09 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.90 -0.09 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.90 -0.08 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.90 -0.08 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.90 -0.08 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.90 -0.08 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.90 -0.08 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.90 -0.08 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.90 -0.08 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.90 -0.08 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 29.40 -0.08 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.90 -0.08 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 34.40 -0.08 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.90 -0.08 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 39.40 -0.08 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 41.90 -0.08 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 44.40 -0.08 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 46.90 -0.08 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 49.40 -0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 - 62 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 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 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 46 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 41 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 0.02 +0.01 39 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 136 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 +0.02 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 74 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 +0.02 37 0 24 0
30MAR27 18.00 P 0.35 0.35 0.35 0.37 +0.01 37 5 114 +5
30MAR27 18.50 P 0.41 0.41 0.41 0.46 +0.03 37 1 117 +1
30MAR27 19.00 P 0.53 0.53 0.53 0.56 +0.03 37 60 260 +23
30MAR27 19.50 P 0.00 0.00 0.00 0.68 +0.03 36 0 497 0
30MAR27 20.00 P 0.00 0.00 0.00 0.80 +0.02 36 0 967 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 +0.02 36 0 1,348 0
30MAR27 22.00 P 1.41 1.47 1.41 1.48 -0.01 35 121 1,336 +59
30MAR27 23.00 P 1.96 1.96 1.96 1.96 -0.01 35 15 6,296 +15
30MAR27 24.00 P 2.51 2.51 2.51 2.51 -0.02 35 75 3,259 +75
30MAR27 25.00 P 3.14 3.14 3.14 3.14 -0.03 35 15 2,532 +15
30MAR27 26.00 P 3.80 3.90 3.80 3.87 -0.03 36 11 4,909 0
30MAR27 27.00 P 0.00 0.00 0.00 4.63 -0.01 36 0 4,983 0
30MAR27 28.00 P 0.00 0.00 0.00 5.33 -0.14 34 0 1,607 0
30MAR27 29.00 P 0.00 0.00 0.00 6.17 -0.14 34 0 2,870 0
30MAR27 30.00 P 0.00 0.00 0.00 7.02 -0.21 32 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 7.93 -0.20 31 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 8.98 -0.08 36 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 9.93 -0.09 36 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 10.91 -0.08 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 11.91 -0.08 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.90 -0.09 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.90 -0.09 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.90 -0.09 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.90 -0.09 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.90 -0.09 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.90 -0.09 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.90 -0.08 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.90 -0.08 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.90 -0.08 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.90 -0.08 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.90 -0.08 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.90 -0.08 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.90 -0.08 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.90 -0.08 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.40 -0.08 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.90 -0.08 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.40 -0.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.90 -0.08 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 39.40 -0.08 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.90 -0.08 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 44.40 -0.08 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 46.90 -0.08 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 49.40 -0.08 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 51.90 -0.08 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 54.40 -0.08 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 - 50 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 0.02 +0.01 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 0.53 +0.03 36 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.64 +0.03 37 0 69 0
29JUN27 18.50 P 0.00 0.00 0.00 0.73 0.00 36 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.85 -0.01 36 0 72 0
29JUN27 19.50 P 0.00 0.00 0.00 0.99 -0.01 35 0 321 0
29JUN27 20.00 P 0.00 0.00 0.00 1.15 -0.01 35 0 652 0
29JUN27 21.00 P 0.00 0.00 0.00 1.51 0.00 35 0 581 0
29JUN27 22.00 P 0.00 0.00 0.00 1.93 -0.02 35 0 1,028 0
29JUN27 23.00 P 2.41 2.41 2.41 2.39 -0.07 35 6 1,439 +6
29JUN27 24.00 P 0.00 0.00 0.00 2.99 -0.04 35 10 1,408 0
29JUN27 25.00 P 3.65 3.65 3.65 3.62 -0.02 35 6 537 -6
29JUN27 26.00 P 0.00 0.00 0.00 4.22 -0.16 35 0 709 0
29JUN27 27.00 P 0.00 0.00 0.00 4.94 -0.11 35 0 1,561 0
29JUN27 28.00 P 0.00 0.00 0.00 5.70 -0.08 35 0 777 0
29JUN27 29.00 P 0.00 0.00 0.00 6.51 -0.13 35 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 7.35 -0.11 35 0 225 0
29JUN27 31.00 P 0.00 0.00 0.00 8.20 -0.16 35 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 9.07 -0.17 34 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 9.97 -0.18 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.91 -0.17 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.94 -0.11 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.91 -0.09 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.90 -0.09 0 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 14.90 -0.09 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.90 -0.11 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 16.90 -0.09 0 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 17.90 -0.11 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.90 -0.10 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.90 -0.08 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.90 -0.08 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.90 -0.08 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.90 -0.08 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.90 -0.08 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.90 -0.08 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.90 -0.08 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.40 -0.08 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.90 -0.09 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.40 -0.08 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.90 -0.08 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 39.40 -0.08 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.90 -0.08 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 44.40 -0.08 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 46.90 -0.08 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 49.40 -0.08 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 51.90 -0.08 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 54.40 -0.08 0 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 +0.04 38 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.13 +0.05 38 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 +0.06 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 +0.07 38 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.26 +0.08 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.31 +0.07 37 0 6 0
29SEP27 15.00 P 0.00 0.00 0.00 0.38 +0.08 37 0 39 0
29SEP27 15.50 P 0.00 0.00 0.00 0.45 +0.07 37 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 0.54 +0.07 37 0 35 0
29SEP27 16.50 P 0.00 0.00 0.00 0.64 +0.06 36 0 9 0
29SEP27 17.00 P 0.00 0.00 0.00 0.75 +0.06 36 0 21 0
29SEP27 17.50 P 0.00 0.00 0.00 0.88 +0.05 36 0 12 0
29SEP27 18.00 P 0.00 0.00 0.00 1.01 +0.06 36 0 101 0
29SEP27 18.50 P 0.00 0.00 0.00 1.16 +0.09 36 0 214 0
29SEP27 19.00 P 0.00 0.00 0.00 1.32 +0.09 36 0 457 0
29SEP27 19.50 P 0.00 0.00 0.00 1.49 +0.09 36 0 16 0
29SEP27 20.00 P 1.57 1.57 1.57 1.68 +0.07 36 10 260 +10
29SEP27 21.00 P 0.00 0.00 0.00 2.08 +0.05 35 0 413 0
29SEP27 22.00 P 2.49 2.49 2.49 2.54 +0.03 35 95 793 0
29SEP27 23.00 P 2.99 2.99 2.99 3.05 0.00 35 15 633 +15
29SEP27 24.00 P 0.00 0.00 0.00 3.59 -0.03 34 0 1,211 0
29SEP27 25.00 P 0.00 0.00 0.00 4.21 -0.02 34 0 2,396 0
29SEP27 26.00 P 0.00 0.00 0.00 4.86 -0.05 34 0 725 0
29SEP27 27.00 P 0.00 0.00 0.00 5.55 -0.06 34 0 1,694 0
29SEP27 28.00 P 0.00 0.00 0.00 6.27 -0.09 33 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 7.02 -0.12 33 0 191 0
29SEP27 30.00 P 0.00 0.00 0.00 7.82 -0.13 33 0 130 0
29SEP27 31.00 P 0.00 0.00 0.00 8.64 -0.16 33 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 9.51 -0.12 33 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 10.34 -0.17 32 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 11.23 -0.16 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.10 -0.18 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.00 -0.18 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.92 -0.19 29 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.09 +0.03 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.02 0.00 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.97 -0.02 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.93 -0.08 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.91 -0.09 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.90 -0.08 0 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.90 -0.08 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.90 -0.08 0 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 22.90 -0.08 0 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.90 -0.08 0 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.90 -0.08 0 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.90 -0.08 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.90 -0.08 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 29.40 -0.08 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.90 -0.09 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 34.40 -0.08 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.90 -0.08 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 39.40 -0.08 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.90 -0.08 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 44.40 -0.08 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 46.90 -0.08 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 49.40 -0.08 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 51.90 -0.08 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 54.40 -0.08 0 0 0 0
TOTAL PUT 3,568 143,948 -2,342
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$ 76.400
29OCT26 50.00 C 0.00 0.00 0.00 26.72 +0.02 169 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.29 +0.09 159 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.79 +0.08 142 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.30 +0.11 127 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.73 +0.04 106 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.94 -0.06 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.45 -0.05 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.95 -0.05 29 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.45 -0.06 18 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.61 -0.07 14 0 268 0
29OCT26 77.50 C 0.24 0.24 0.24 0.24 -0.07 13 3 612 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 300 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 102.50 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 24.35 +0.02 71 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.85 -0.01 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.37 +0.03 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.88 +0.03 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.10 -0.06 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.61 -0.06 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.12 -0.06 0 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.75 -0.06 18 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 4.41 -0.06 16 0 165 0
27NOV26 75.00 C 0.00 0.00 0.00 2.33 -0.07 14 0 253 0
27NOV26 77.50 C 1.00 1.02 0.91 0.92 -0.05 13 15 603 +15
27NOV26 80.00 C 0.00 0.00 0.00 0.26 -0.03 13 0 211 0
27NOV26 82.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 -0.01 13 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 20 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 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 31 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 28.85 +0.04 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.85 +0.03 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.85 +0.07 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.36 +0.03 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.87 +0.01 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.37 +0.01 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.88 +0.03 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.13 -0.06 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.64 -0.06 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.15 -0.06 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.78 -0.07 15 0 99 0
30DEC26 72.50 C 0.00 0.00 0.00 4.50 -0.04 14 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 2.58 -0.06 13 0 207 0
30DEC26 77.50 C 1.19 1.19 1.19 1.19 -0.07 12 14 136 -14
30DEC26 80.00 C 0.47 0.47 0.46 0.48 -0.03 12 12 124 -12
30DEC26 82.50 C 0.00 0.00 0.00 0.17 -0.01 12 0 110 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 0.00 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 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 25 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 24.36 +0.03 47 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.87 +0.01 42 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.38 +0.02 38 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.89 +0.03 33 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.13 -0.06 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.64 -0.06 12 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.16 -0.06 12 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 6.85 -0.08 14 0 30 0
28JAN27 72.50 C 0.00 0.00 0.00 4.70 -0.06 13 0 45 0
28JAN27 75.00 C 0.00 0.00 0.00 2.88 -0.01 13 0 10 0
28JAN27 77.50 C 0.00 0.00 0.00 1.55 -0.03 12 0 23 0
28JAN27 80.00 C 0.00 0.00 0.00 0.74 -0.02 12 0 100 0
28JAN27 82.50 C 0.00 0.00 0.00 0.32 -0.02 12 0 41 0
28JAN27 85.00 C 0.00 0.00 0.00 0.12 0.00 12 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.04 -0.01 12 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 16 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 26.85 +0.01 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.36 +0.02 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.87 +0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.38 +0.02 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.91 +0.02 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.17 -0.06 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.75 -0.08 13 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 9.42 -0.08 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.13 -0.06 12 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.12 -0.12 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.53 -0.14 12 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 2.29 -0.13 12 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 1.39 -0.11 13 0 44 0
30MAR27 82.50 C 0.00 0.00 0.00 0.79 -0.12 13 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 0.42 -0.07 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.21 -0.04 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 -0.02 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.01 13 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 15 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 26.85 +0.01 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.36 +0.01 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.87 +0.01 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.38 +0.02 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.91 +0.01 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.70 -0.05 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.34 -0.05 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.07 -0.05 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.71 -0.04 10 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 5.87 -0.04 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.30 -0.03 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.01 -0.02 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.03 -0.01 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.30 0.00 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.80 -0.01 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.46 -0.01 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.27 0.00 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 0.00 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.36 +0.01 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.87 +0.01 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.41 -0.05 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.09 -0.05 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.27 -0.04 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.98 -0.04 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.81 -0.03 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.52 -0.02 11 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.76 0.00 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.22 +0.01 12 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 3.91 +0.02 12 0 33 0
29SEP27 80.00 C 0.00 0.00 0.00 2.85 +0.02 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.03 +0.02 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.40 +0.02 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.94 +0.03 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.61 +0.02 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.40 +0.02 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.24 0.00 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.15 0.00 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.06 +0.01 13 0 1 0
TOTAL CALL 44 5,121 -11
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 84 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 280 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1,044 0
29OCT26 75.00 P 0.18 0.18 0.18 0.16 -0.02 14 4 1,606 +4
29OCT26 77.50 P 0.00 0.00 0.00 1.29 -0.01 13 0 645 0
29OCT26 80.00 P 0.00 0.00 0.00 3.60 +0.05 0 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 6.10 +0.05 0 0 16 0
29OCT26 85.00 P 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.10 +0.05 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.60 +0.05 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.10 +0.05 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.60 +0.05 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.10 +0.05 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.60 +0.05 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.10 +0.05 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 21 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 13 0 322 0
27NOV26 72.50 P 0.00 0.00 0.00 0.15 0.00 13 0 250 0
27NOV26 75.00 P 0.66 0.72 0.66 0.63 -0.03 13 8 363 -2
27NOV26 77.50 P 0.00 0.00 0.00 1.79 0.00 13 0 208 0
27NOV26 80.00 P 0.00 0.00 0.00 3.71 +0.04 13 0 370 0
27NOV26 82.50 P 0.00 0.00 0.00 6.10 +0.05 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.10 +0.05 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.60 +0.05 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.10 +0.05 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.60 +0.05 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.10 +0.05 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.60 +0.05 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.10 +0.05 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 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 42 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 13 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 0.00 12 0 142 0
30DEC26 72.50 P 0.49 0.49 0.49 0.44 0.00 12 4 334 +4
30DEC26 75.00 P 1.20 1.20 1.20 1.19 0.00 13 1 420 +1
30DEC26 77.50 P 0.00 0.00 0.00 2.46 +0.03 12 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.30 -0.06 12 0 70 0
30DEC26 82.50 P 0.00 0.00 0.00 6.53 +0.04 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.93 +0.05 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.40 +0.05 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.89 +0.06 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.16 -0.02 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.64 -0.07 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.13 -0.02 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.63 -0.01 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.12 -0.05 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 0.00 13 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.06 0.00 12 0 46 0
28JAN27 70.00 P 0.00 0.00 0.00 0.21 0.00 12 0 52 0
28JAN27 72.50 P 0.66 0.66 0.66 0.61 0.00 12 1 99 +1
28JAN27 75.00 P 0.00 0.00 0.00 1.41 +0.03 12 0 6 0
28JAN27 77.50 P 0.00 0.00 0.00 2.64 +0.02 12 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.41 +0.02 12 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 6.59 +0.05 12 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 8.95 +0.05 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 11.41 +0.06 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 13.89 +0.06 12 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 16.16 -0.02 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.64 -0.07 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 21.13 -0.03 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 23.63 -0.03 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 0.02 -0.01 13 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.20 -0.04 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.50 -0.05 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.05 -0.07 13 0 38 0
30MAR27 75.00 P 0.00 0.00 0.00 1.94 -0.03 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 3.24 -0.08 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 4.94 -0.05 14 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.00 -0.02 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.04 +0.01 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.43 +0.03 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.89 +0.04 12 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.57 -0.02 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.02 -0.05 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.48 -0.02 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.94 -0.01 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.41 0.00 25 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 0.00 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.33 +0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.69 +0.02 12 0 41 0
29JUN27 72.50 P 0.00 0.00 0.00 1.29 +0.02 12 0 38 0
29JUN27 75.00 P 0.00 0.00 0.00 2.21 +0.03 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.47 +0.04 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.12 +0.05 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.10 +0.06 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.09 +0.06 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.45 +0.05 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.90 +0.05 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.59 -0.05 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.03 -0.04 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.48 -0.02 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.94 -0.01 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.41 0.00 22 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 0.06 +0.01 13 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.12 0.00 12 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.28 +0.02 12 0 21 0
29SEP27 67.50 P 0.00 0.00 0.00 0.56 +0.03 12 0 35 0
29SEP27 70.00 P 0.00 0.00 0.00 1.00 +0.04 12 0 49 0
29SEP27 72.50 P 0.00 0.00 0.00 1.68 +0.06 12 0 24 0
29SEP27 75.00 P 0.00 0.00 0.00 2.63 +0.07 13 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.87 +0.07 13 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.45 +0.08 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.33 +0.07 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.21 +0.07 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.50 +0.06 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.91 +0.06 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.61 -0.03 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.04 -0.03 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.48 -0.05 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.94 -0.02 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.41 -0.01 21 0 0 0
TOTAL PUT 18 8,527 +8
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$ 52.850
29OCT26 35.00 C 0.00 0.00 0.00 17.87 -0.25 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.88 -0.24 92 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.88 -0.23 85 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.88 -0.24 77 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.88 -0.23 70 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.88 -0.22 62 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.88 -0.23 54 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 10.88 -0.23 44 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.88 -0.21 0 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.88 -0.31 0 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.88 -0.16 0 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.88 -0.16 0 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.88 -0.16 0 0 377 0
29OCT26 48.00 C 0.00 0.00 0.00 4.89 -0.15 27 0 402 0
29OCT26 49.00 C 0.00 0.00 0.00 3.89 -0.17 21 0 570 0
29OCT26 50.00 C 2.88 2.88 2.88 2.93 -0.18 24 1 798 -1
29OCT26 52.50 C 1.20 1.23 0.85 0.91 -0.22 22 141 4,414 -12
29OCT26 55.00 C 0.00 0.00 0.00 0.12 -0.09 23 0 1,965 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 913 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.88 -0.40 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.88 -0.41 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.88 -0.41 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.90 -0.40 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.00 -0.32 26 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.01 -0.33 25 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 8.02 -0.16 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 7.06 -0.15 25 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 6.11 -0.16 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 5.21 -0.15 25 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 4.35 -0.15 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.53 -0.14 24 0 595 0
27NOV26 52.50 C 1.88 1.88 1.88 1.90 -0.12 24 2 1,235 +2
27NOV26 55.00 C 0.81 0.90 0.81 0.87 -0.08 24 23 869 +5
27NOV26 57.50 C 0.34 0.34 0.34 0.34 -0.05 24 5 1,138 +2
27NOV26 60.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 175 0
27NOV26 62.50 C 0.06 0.06 0.06 0.04 -0.01 25 4 111 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 33 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.95 -0.38 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.97 -0.37 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.96 -0.38 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.99 -0.37 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 14.00 -0.37 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.01 -0.37 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.03 -0.36 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.06 -0.35 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.16 -0.29 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 9.20 -0.30 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 8.26 -0.16 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 7.35 -0.15 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.47 -0.15 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.64 -0.15 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.85 -0.15 24 0 535 0
30DEC26 50.00 C 3.93 3.93 3.88 4.04 -0.16 23 14 3,963 -13
30DEC26 52.50 C 2.55 2.55 2.55 2.52 -0.12 23 3 1,859 0
30DEC26 55.00 C 1.43 1.43 1.43 1.46 -0.09 23 15 1,044 +15
30DEC26 57.50 C 0.76 0.76 0.75 0.78 -0.06 24 32 939 0
30DEC26 60.00 C 0.37 0.37 0.37 0.38 -0.04 24 1 356 -1
30DEC26 62.50 C 0.18 0.18 0.18 0.18 -0.03 24 4 305 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 177 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 12.16 -0.40 20 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 11.20 -0.38 24 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.24 -0.40 24 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.30 -0.39 24 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.38 -0.15 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.49 -0.15 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.64 -0.14 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.83 -0.14 24 0 6 0
28JAN27 49.00 C 0.00 0.00 0.00 5.07 -0.13 24 0 135 0
28JAN27 50.00 C 4.38 4.38 4.38 4.31 -0.15 23 15 257 +15
28JAN27 52.50 C 0.00 0.00 0.00 2.84 -0.11 24 0 54 0
28JAN27 55.00 C 0.00 0.00 0.00 1.76 -0.09 24 0 235 0
28JAN27 57.50 C 0.00 0.00 0.00 1.04 -0.07 24 0 120 0
28JAN27 60.00 C 0.00 0.00 0.00 0.58 -0.04 24 0 57 0
28JAN27 62.50 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 10 0
28JAN27 67.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.06 -0.38 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 17.07 -0.39 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.08 -0.40 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.10 -0.39 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 14.13 -0.39 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.17 -0.38 23 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 12.22 -0.38 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.28 -0.38 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.36 -0.36 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.45 -0.35 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.59 -0.13 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.76 -0.12 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.96 -0.13 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 6.20 -0.15 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.51 -0.17 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.90 -0.14 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.55 -0.12 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.53 -0.05 25 0 537 0
30MAR27 57.50 C 0.00 0.00 0.00 1.71 -0.06 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 1.13 -0.05 25 0 418 0
30MAR27 62.50 C 0.72 0.75 0.72 0.74 -0.02 25 3 278 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 -0.02 25 0 267 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 25 0 3 0
29JUN27 35.00 C 0.00 0.00 0.00 18.06 -0.39 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.11 -0.36 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.13 -0.37 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.17 -0.38 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.24 -0.37 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.31 -0.37 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.43 -0.33 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.56 -0.33 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.72 -0.32 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.83 -0.39 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.06 -0.36 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.32 -0.10 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.63 -0.10 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.97 -0.08 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.38 -0.16 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.81 -0.15 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.50 -0.12 25 0 326 0
29JUN27 55.00 C 0.00 0.00 0.00 3.49 -0.05 25 0 139 0
29JUN27 57.50 C 0.00 0.00 0.00 2.61 -0.10 25 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.95 -0.06 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.43 -0.04 25 0 234 0
29JUN27 65.00 C 1.06 1.07 1.04 1.05 -0.01 25 9 73 +1
29JUN27 67.50 C 0.73 0.73 0.73 0.75 -0.01 25 1 30 0
29JUN27 70.00 C 0.00 0.00 0.00 0.53 0.00 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.37 0.00 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 0.00 25 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.44 -0.33 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.58 -0.33 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.75 -0.31 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.95 -0.31 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.45 -0.03 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.72 -0.01 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.05 -0.12 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.38 -0.12 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.78 -0.11 24 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.96 -0.11 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.43 -0.09 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 5.21 -0.09 24 0 15 0
29SEP27 55.00 C 4.00 4.00 4.00 4.18 -0.07 24 2 101 +2
29SEP27 57.50 C 0.00 0.00 0.00 3.31 -0.06 24 0 56 0
29SEP27 60.00 C 0.00 0.00 0.00 2.59 -0.05 24 0 121 0
29SEP27 62.50 C 1.90 1.90 1.86 2.02 -0.04 24 24 277 +24
29SEP27 65.00 C 0.00 0.00 0.00 1.56 -0.04 24 0 80 0
29SEP27 67.50 C 1.11 1.12 1.10 1.20 -0.04 24 10 102 +10
29SEP27 70.00 C 0.00 0.00 0.00 0.91 -0.03 24 0 23 0
29SEP27 72.50 C 0.00 0.00 0.00 0.69 -0.05 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
TOTAL CALL 309 41,956 +49
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 490 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 628 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 613 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 877 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 611 0
29OCT26 50.00 P 0.08 0.10 0.08 0.05 -0.02 24 96 983 +83
29OCT26 52.50 P 0.44 0.65 0.44 0.57 -0.03 24 235 445 0
29OCT26 55.00 P 0.00 0.00 0.00 2.25 +0.06 23 0 158 0
29OCT26 57.50 P 0.00 0.00 0.00 4.65 +0.15 0 0 0 -14
29OCT26 60.00 P 0.00 0.00 0.00 7.15 +0.15 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 9.65 +0.15 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.24 +0.24 80 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.74 +0.24 92 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.25 +0.25 104 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.75 +0.25 114 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.25 +0.25 124 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.74 +0.24 132 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 0.00 0.00 0.00 0.06 0.00 25 0 412 0
27NOV26 47.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 395 0
27NOV26 48.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 516 0
27NOV26 49.00 P 0.00 0.00 0.00 0.35 0.00 25 0 6,819 0
27NOV26 50.00 P 0.59 0.61 0.59 0.56 0.00 25 61 6,245 -1
27NOV26 52.50 P 1.24 1.24 1.24 1.46 +0.05 25 36 1,049 +36
27NOV26 55.00 P 0.00 0.00 0.00 2.93 +0.08 25 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 4.87 +0.11 24 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 7.17 +0.13 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 9.65 +0.15 0 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 12.25 +0.25 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.75 +0.25 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.25 +0.25 53 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.75 +0.25 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.25 +0.25 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.74 +0.24 67 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 25 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 0.00 25 0 844 0
30DEC26 45.00 P 0.22 0.22 0.22 0.14 0.00 24 90 1,386 +85
30DEC26 46.00 P 0.00 0.00 0.00 0.22 0.00 24 0 1,284 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 0.00 24 0 1,931 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 +0.01 24 0 1,936 0
30DEC26 49.00 P 0.81 0.81 0.81 0.73 +0.01 24 1 464 -1
30DEC26 50.00 P 1.10 1.10 1.10 1.01 +0.02 24 10 6,247 -10
30DEC26 52.50 P 1.82 1.82 1.82 2.01 +0.03 25 40 1,553 +40
30DEC26 55.00 P 0.00 0.00 0.00 3.46 +0.06 25 0 1,108 0
30DEC26 57.50 P 5.02 5.39 5.01 5.33 +0.09 26 50 245 +50
30DEC26 60.00 P 0.00 0.00 0.00 7.31 +0.11 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 9.67 +0.15 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 12.31 +0.31 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.75 +0.25 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.25 +0.25 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.75 +0.25 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.25 +0.25 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.74 +0.24 52 0 0 0
28JAN27 41.00 P 0.17 0.17 0.17 0.07 0.00 24 1 1 +1
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 0.18 +0.01 24 0 8 0
28JAN27 44.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 6 0
28JAN27 45.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 47 0
28JAN27 46.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 19 0
28JAN27 47.00 P 0.00 0.00 0.00 0.76 +0.03 24 0 31 0
28JAN27 48.00 P 1.05 1.07 1.05 1.01 +0.03 24 22 129 +22
28JAN27 49.00 P 0.00 0.00 0.00 1.32 +0.03 24 0 18 0
28JAN27 50.00 P 0.00 0.00 0.00 1.70 +0.04 25 0 5 0
28JAN27 52.50 P 0.00 0.00 0.00 2.86 +0.07 24 0 235 0
28JAN27 55.00 P 0.00 0.00 0.00 4.37 +0.10 24 0 75 0
28JAN27 57.50 P 0.00 0.00 0.00 6.20 +0.13 24 0 101 0
28JAN27 60.00 P 0.00 0.00 0.00 8.28 +0.13 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.62 +0.34 26 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.00 +0.37 28 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.43 +0.38 30 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.88 +0.38 32 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.34 +0.39 34 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.81 +0.39 36 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.29 +0.40 39 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 0.08 +0.01 25 0 409 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.46 +0.02 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 +0.02 25 0 908 0
30MAR27 45.00 P 0.00 0.00 0.00 0.80 +0.03 25 0 440 0
30MAR27 46.00 P 0.00 0.00 0.00 1.03 +0.03 25 0 381 0
30MAR27 47.00 P 0.00 0.00 0.00 1.29 +0.06 25 0 599 0
30MAR27 48.00 P 1.59 1.60 1.57 1.60 +0.08 25 18 292 +18
30MAR27 49.00 P 0.00 0.00 0.00 1.92 +0.03 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.29 +0.04 25 0 274 0
30MAR27 52.50 P 0.00 0.00 0.00 3.49 +0.07 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 4.95 +0.10 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 6.67 +0.11 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 8.72 +0.15 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.88 +0.30 25 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 13.17 +0.33 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 15.53 +0.37 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.93 +0.36 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.37 +0.38 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.81 +0.38 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.30 +0.40 33 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 0.12 +0.01 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.41 +0.02 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.52 +0.03 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 0.84 +0.04 25 0 87 0
29JUN27 44.00 P 0.00 0.00 0.00 1.06 +0.05 25 0 224 0
29JUN27 45.00 P 0.00 0.00 0.00 1.31 +0.06 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.56 +0.04 25 0 2,111 0
29JUN27 47.00 P 0.00 0.00 0.00 1.87 +0.07 25 0 1,570 0
29JUN27 48.00 P 0.00 0.00 0.00 2.17 +0.08 25 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.55 +0.06 25 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 2.92 +0.03 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.13 +0.08 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.62 +0.12 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.33 +0.13 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 9.19 +0.26 25 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.21 +0.27 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.40 +0.29 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.70 +0.33 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.03 +0.33 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.42 +0.35 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.86 +0.37 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.30 +0.37 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.63 +0.01 24 0 36 0
29SEP27 41.00 P 0.00 0.00 0.00 0.79 +0.02 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 0.97 +0.02 24 0 42 0
29SEP27 43.00 P 0.00 0.00 0.00 1.21 +0.07 25 0 40 0
29SEP27 44.00 P 0.00 0.00 0.00 1.45 +0.03 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 1.72 +0.04 25 0 319 0
29SEP27 46.00 P 0.00 0.00 0.00 2.04 +0.04 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 2.36 +0.04 25 0 35 0
29SEP27 48.00 P 0.00 0.00 0.00 2.75 +0.05 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.15 +0.05 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.60 +0.06 25 0 21 0
29SEP27 52.50 P 0.00 0.00 0.00 4.86 +0.07 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 6.33 +0.09 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 7.98 +0.08 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 9.83 +0.14 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.83 +0.26 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.89 +0.28 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.03 +0.27 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.29 +0.31 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.59 +0.34 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.97 +0.36 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.37 +0.37 28 0 0 0
TOTAL PUT 660 63,366 +309
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 23.920
23OCT26 17.00 C 0.00 0.00 0.00 6.93 -0.43 189 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 6.70 -0.33 219 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 6.42 -0.44 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 6.18 -0.29 167 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 5.92 -0.30 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 5.71 -0.26 196 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 5.44 -0.28 165 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 5.18 -0.29 139 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 4.93 -0.36 132 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 4.68 -0.30 125 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 4.42 -0.44 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 4.19 -0.29 128 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 3.92 -0.31 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 3.47 -0.32 128 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 2.92 -0.37 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 2.42 -0.39 0 0 0 0
23OCT26 22.00 C 1.87 1.87 1.76 1.92 -0.31 0 90 30 +30
23OCT26 22.50 C 1.65 1.65 1.63 1.43 -0.35 41 60 60 +60
23OCT26 23.00 C 1.15 1.15 1.13 0.94 -0.33 34 60 60 0
23OCT26 23.50 C 0.69 0.71 0.31 0.51 -0.30 34 606 659 +262
23OCT26 24.00 C 0.37 0.37 0.12 0.21 -0.21 34 670 1,691 +515
23OCT26 24.50 C 0.12 0.12 0.05 0.06 -0.11 34 196 940 +120
23OCT26 25.00 C 0.04 0.04 0.02 0.02 -0.04 39 363 605 -300
23OCT26 25.50 C 0.01 0.01 0.01 0.01 -0.01 46 13 210 -13
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 68 0 92 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 116 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.68 -0.55 257 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.43 -0.56 249 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.18 -0.56 242 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.95 -0.53 289 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.69 -0.55 262 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.43 -0.55 220 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.18 -0.55 212 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.93 -0.56 206 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.43 -0.43 192 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.93 -0.55 180 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.43 -0.55 167 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.93 -0.48 155 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.43 -0.55 143 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.93 -0.44 131 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.43 -0.56 117 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.93 -0.45 97 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.43 -0.45 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.93 -0.50 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.43 -0.48 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.93 -0.46 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.43 -0.41 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.93 -0.47 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.43 -0.47 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.93 -0.44 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.44 -0.46 73 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.93 -0.41 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.43 -0.45 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.93 -0.43 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.94 -0.35 38 0 75 0
29OCT26 22.00 C 0.00 0.00 0.00 1.95 -0.36 31 0 524 0
29OCT26 23.00 C 1.15 1.20 0.78 1.03 -0.30 28 36 697 +2
29OCT26 24.00 C 0.55 0.57 0.34 0.41 -0.15 31 22 3,905 -1
29OCT26 25.00 C 0.10 0.13 0.07 0.12 -0.03 32 398 3,442 -138
29OCT26 26.00 C 0.04 0.04 0.03 0.02 -0.01 32 100 2,472 -25
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,454 0
29OCT26 28.00 C 0.01 0.01 0.01 0.01 0.00 48 3 1,417 -3
29OCT26 29.00 C 0.01 0.01 0.01 0.01 0.00 57 1 834 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 736 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 411 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 123 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 129 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 151 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 156 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 6.93 -0.47 0 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 6.70 -0.33 96 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 6.43 -0.50 0 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 6.18 -0.32 0 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 5.93 -0.44 0 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 5.71 -0.30 87 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 5.44 -0.46 67 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 5.20 -0.31 73 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 4.94 -0.40 60 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 4.69 -0.31 56 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 4.44 -0.44 53 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 4.19 -0.43 50 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 3.94 -0.42 47 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 3.47 -0.38 57 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 2.94 -0.35 34 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 2.45 -0.36 35 0 0 0
30OCT26 22.00 C 1.98 1.98 1.81 1.97 -0.35 34 79 49 +49
30OCT26 22.50 C 1.68 1.68 1.68 1.46 -0.32 24 60 0 0
30OCT26 23.00 C 1.03 1.11 0.83 1.08 -0.25 31 106 75 +75
30OCT26 23.50 C 0.78 0.83 0.55 0.72 -0.22 31 105 75 +53
30OCT26 24.00 C 0.51 0.51 0.31 0.46 -0.13 32 1,158 1,108 +1,063
30OCT26 24.50 C 0.19 0.27 0.19 0.27 -0.08 33 206 438 +101
30OCT26 25.00 C 0.11 0.12 0.10 0.15 -0.04 33 425 366 +351
30OCT26 25.50 C 0.07 0.08 0.07 0.08 -0.01 34 525 531 +515
30OCT26 26.00 C 0.06 0.06 0.05 0.04 0.00 35 115 121 +115
30OCT26 26.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30OCT26 27.00 C 0.02 0.02 0.02 0.01 0.00 36 200 200 +200
30OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.70 -0.53 116 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.45 -0.54 109 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.20 -0.54 102 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.95 -0.53 92 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.70 -0.54 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.45 -0.53 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.20 -0.53 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.95 -0.54 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.45 -0.41 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.96 -0.52 88 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.46 -0.52 79 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.96 -0.45 67 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.46 -0.52 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.96 -0.41 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.46 -0.53 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.97 -0.42 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.47 -0.42 56 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.97 -0.46 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.47 -0.44 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.97 -0.42 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.47 -0.43 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.98 -0.42 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.48 -0.45 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.98 -0.39 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.48 -0.42 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.99 -0.38 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.50 -0.38 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.01 -0.35 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.09 -0.24 31 0 60 0
27NOV26 22.00 C 2.08 2.08 1.94 2.15 -0.27 26 30 195 -30
27NOV26 23.00 C 1.30 1.30 1.30 1.44 -0.19 28 110 1,155 +110
27NOV26 24.00 C 0.93 0.93 0.69 0.89 -0.12 29 136 1,490 +44
27NOV26 25.00 C 0.51 0.51 0.46 0.51 -0.08 29 36 1,601 -11
27NOV26 26.00 C 0.27 0.29 0.22 0.28 -0.02 30 126 2,717 +31
27NOV26 27.00 C 0.17 0.17 0.13 0.14 0.00 30 40 895 +25
27NOV26 28.00 C 0.11 0.11 0.10 0.06 0.00 30 101 859 +14
27NOV26 29.00 C 0.07 0.07 0.07 0.03 0.00 31 2 733 +2
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 630 0
27NOV26 31.00 C 0.03 0.03 0.03 0.01 0.00 34 30 566 -30
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 201 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 174 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,160 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 603 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.72 -0.51 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.47 -0.52 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.22 -0.52 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.98 -0.50 80 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.73 -0.51 75 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.48 -0.50 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.23 -0.50 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.98 -0.51 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.49 -0.37 69 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.99 -0.49 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.49 -0.49 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.99 -0.42 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.50 -0.48 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.00 -0.37 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.50 -0.49 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.01 -0.38 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.51 -0.38 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.01 -0.42 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.52 -0.39 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.02 -0.37 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.52 -0.38 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.03 -0.37 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.53 -0.40 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.04 -0.33 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.55 -0.35 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.07 -0.30 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.50 -0.38 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.13 -0.23 28 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 -0.22 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.40 -0.25 26 0 562 0
30DEC26 23.00 C 1.58 1.72 1.47 1.74 -0.12 27 26 1,109 +10
30DEC26 24.00 C 1.10 1.10 1.02 1.21 -0.08 28 17 1,501 +13
30DEC26 25.00 C 0.72 0.72 0.70 0.81 -0.07 28 6 2,182 0
30DEC26 26.00 C 0.50 0.50 0.50 0.51 -0.05 28 2 3,097 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 0.00 29 0 1,272 0
30DEC26 28.00 C 0.21 0.23 0.20 0.20 +0.01 29 49 2,439 +11
30DEC26 29.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 1,406 0
30DEC26 30.00 C 0.13 0.13 0.12 0.06 0.00 29 60 2,324 +60
30DEC26 31.00 C 0.09 0.09 0.09 0.04 +0.01 30 75 1,455 +75
30DEC26 32.00 C 0.08 0.08 0.08 0.02 0.00 30 30 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 347 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 421 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 452 0
30DEC26 37.00 C 0.03 0.03 0.03 0.01 0.00 39 120 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 441 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 662 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 485 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 15.74 -0.49 0 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.49 -0.50 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.25 -0.49 68 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.00 -0.48 61 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.75 -0.49 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.50 -0.48 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.26 -0.47 63 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.01 -0.48 58 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.51 -0.39 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.02 -0.46 54 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.52 -0.46 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.02 -0.39 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.53 -0.45 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.03 -0.35 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.54 -0.45 38 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.04 -0.35 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.55 -0.34 35 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.05 -0.38 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.56 -0.35 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.06 -0.33 19 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.57 -0.33 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.08 -0.32 29 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.59 -0.34 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.04 -0.33 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.63 -0.27 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.07 -0.39 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.56 -0.43 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.26 -0.19 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.42 -0.24 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.59 -0.26 26 0 182 0
28JAN27 23.00 C 1.69 1.69 1.66 1.97 -0.12 27 30 220 +30
28JAN27 24.00 C 1.26 1.26 1.19 1.45 -0.08 27 38 132 +38
28JAN27 25.00 C 0.86 0.86 0.86 1.03 -0.06 28 15 78 +15
28JAN27 26.00 C 0.73 0.73 0.61 0.72 -0.05 28 19 78 -17
28JAN27 27.00 C 0.47 0.47 0.47 0.49 -0.04 28 10 85 +10
28JAN27 28.00 C 0.00 0.00 0.00 0.34 0.00 29 0 12 0
28JAN27 29.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 18 0
28JAN27 30.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 45 0
28JAN27 31.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 11 0
28JAN27 32.00 C 0.00 0.00 0.00 0.05 0.00 29 0 50 0
28JAN27 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.79 -0.44 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.54 -0.45 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.29 -0.45 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.05 -0.43 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.80 -0.44 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.55 -0.43 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.31 -0.42 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.06 -0.43 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.57 -0.33 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.08 -0.40 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.58 -0.40 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.09 -0.32 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.60 -0.38 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.10 -0.28 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.61 -0.38 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.12 -0.27 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.63 -0.26 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.14 -0.29 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.65 -0.29 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.16 -0.27 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.68 -0.23 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.20 -0.22 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.59 -0.36 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.07 -0.42 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.63 -0.46 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.20 -0.41 16 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.78 -0.37 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.38 -0.35 23 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.62 -0.29 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.94 -0.29 26 0 536 0
30MAR27 23.00 C 0.00 0.00 0.00 2.34 -0.18 26 0 839 0
30MAR27 24.00 C 0.00 0.00 0.00 1.83 -0.15 27 0 883 0
30MAR27 25.00 C 0.00 0.00 0.00 1.41 -0.12 27 0 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 1.07 -0.09 27 0 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 0.81 -0.08 27 0 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.62 -0.06 28 0 7,275 0
30MAR27 29.00 C 0.49 0.49 0.49 0.45 -0.04 28 2 489 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 598 0
30MAR27 31.00 C 0.31 0.31 0.31 0.22 -0.03 28 30 454 -30
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 2,046 0
30MAR27 33.00 C 0.21 0.21 0.21 0.11 -0.01 28 100 1,114 +100
30MAR27 34.00 C 0.00 0.00 0.00 0.08 0.00 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 105 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 255 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.84 -0.39 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.59 -0.40 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.35 -0.39 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.10 -0.38 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.86 -0.38 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.61 -0.37 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.37 -0.36 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.12 -0.37 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.63 -0.27 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.14 -0.34 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.65 -0.33 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.16 -0.25 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.67 -0.31 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.19 -0.19 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.70 -0.29 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.21 -0.20 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.63 -0.32 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.24 -0.24 28 0 113 0
29JUN27 15.50 C 0.00 0.00 0.00 8.65 -0.33 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.16 -0.27 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.68 -0.40 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.20 -0.38 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.69 -0.46 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.33 -0.32 21 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.84 -0.41 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.43 -0.26 22 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.03 -0.34 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.65 -0.29 24 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 3.94 -0.34 26 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.30 -0.26 26 0 339 0
29JUN27 23.00 C 0.00 0.00 0.00 2.73 -0.17 27 0 1,519 0
29JUN27 24.00 C 0.00 0.00 0.00 2.23 -0.15 27 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 1.81 -0.12 27 0 546 0
29JUN27 26.00 C 0.00 0.00 0.00 1.45 -0.12 27 0 367 0
29JUN27 27.00 C 1.19 1.19 1.19 1.19 -0.10 28 51 592 +51
29JUN27 28.00 C 0.00 0.00 0.00 0.96 -0.08 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.75 -0.06 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.59 -0.04 28 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.45 -0.03 28 0 72 0
29JUN27 32.00 C 0.00 0.00 0.00 0.34 -0.03 28 0 230 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 73 0
29JUN27 34.00 C 0.32 0.32 0.32 0.20 -0.01 28 125 129 +106
29JUN27 35.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.09 0.00 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 0.00 29 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 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.03 0.00 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 15.84 -0.39 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.59 -0.40 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.35 -0.39 46 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.10 -0.38 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.86 -0.38 43 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.61 -0.37 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.37 -0.36 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.12 -0.37 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.63 -0.27 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.14 -0.34 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.65 -0.33 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.16 -0.25 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.68 -0.30 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.19 -0.19 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.70 -0.29 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.22 -0.19 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.74 -0.21 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.27 -0.21 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.65 -0.33 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.16 -0.27 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.68 -0.40 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.22 -0.39 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.80 -0.35 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.40 -0.30 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.00 -0.26 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.63 -0.26 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.26 -0.23 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.91 -0.23 28 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 4.26 -0.18 28 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.67 -0.15 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.14 -0.14 29 0 11 0
29SEP27 24.00 C 0.00 0.00 0.00 2.69 -0.10 29 0 20 0
29SEP27 25.00 C 0.00 0.00 0.00 2.28 -0.08 30 0 16 0
29SEP27 26.00 C 0.00 0.00 0.00 1.92 -0.08 30 0 2,244 0
29SEP27 27.00 C 0.00 0.00 0.00 1.63 -0.05 30 0 81 0
29SEP27 28.00 C 0.00 0.00 0.00 1.37 -0.03 30 0 66 0
29SEP27 29.00 C 0.98 0.98 0.98 1.14 -0.04 30 30 107 +30
29SEP27 30.00 C 0.00 0.00 0.00 0.96 -0.04 30 0 59 0
29SEP27 31.00 C 0.00 0.00 0.00 0.79 -0.07 30 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.67 -0.05 30 0 36 0
29SEP27 33.00 C 0.00 0.00 0.00 0.58 -0.01 31 0 106 0
29SEP27 34.00 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29SEP27 35.00 C 0.43 0.43 0.43 0.40 0.00 31 30 41 +30
29SEP27 36.00 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.15 0.00 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 0.00 30 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 30 0 0 0
29SEP27 55.00 C 0.09 0.09 0.09 0.01 0.00 31 6 6 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 5 0
TOTAL CALL 7,079 112,074 +3,718
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 165 0
23OCT26 22.50 P 0.01 0.01 0.01 0.01 0.00 45 30 325 +30
23OCT26 23.00 P 0.06 0.06 0.03 0.02 0.00 36 213 1,179 +29
23OCT26 23.50 P 0.07 0.20 0.07 0.10 +0.05 36 112 358 +24
23OCT26 24.00 P 0.22 0.44 0.20 0.30 +0.12 36 260 581 +14
23OCT26 24.50 P 0.67 0.83 0.65 0.66 +0.23 39 116 236 -83
23OCT26 25.00 P 0.91 0.92 0.90 1.12 +0.29 47 90 225 +90
23OCT26 25.50 P 1.37 1.37 1.37 1.63 +0.34 65 30 90 +30
23OCT26 26.00 P 1.87 1.87 1.83 2.14 +0.36 83 60 60 +60
23OCT26 26.50 P 0.00 0.00 0.00 2.64 +0.31 97 0 1 0
23OCT26 27.00 P 0.00 0.00 0.00 3.17 +0.39 121 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 3.58 +0.26 0 0 1 0
23OCT26 28.00 P 0.00 0.00 0.00 4.08 +0.30 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 4.58 +0.30 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 5.08 +0.30 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 5.58 +0.30 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 6.08 +0.30 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 6.59 +0.28 147 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 7.08 +0.27 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 7.60 +0.29 177 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 8.08 +0.30 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 8.58 +0.27 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 9.08 +0.27 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 9.58 +0.27 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 10.08 +0.27 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 10.58 +0.30 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 0.00 0.00 0.01 0.00 42 0 1,998 0
29OCT26 22.00 P 0.05 0.07 0.05 0.02 +0.01 33 450 3,993 0
29OCT26 23.00 P 0.06 0.22 0.06 0.13 +0.07 32 1,021 5,508 -71
29OCT26 24.00 P 0.45 0.52 0.32 0.50 +0.18 32 511 2,843 -65
29OCT26 25.00 P 1.19 1.19 1.19 1.21 +0.33 35 20 3,910 -20
29OCT26 26.00 P 0.00 0.00 0.00 2.14 +0.33 43 0 561 0
29OCT26 27.00 P 0.00 0.00 0.00 3.17 +0.39 62 0 516 0
29OCT26 28.00 P 0.00 0.00 0.00 4.20 +0.42 80 0 885 0
29OCT26 29.00 P 0.00 0.00 0.00 5.23 +0.45 97 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.23 +0.45 110 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.08 +0.27 0 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.08 +0.30 0 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.24 +0.43 144 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.23 +0.42 152 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.24 +0.46 164 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.24 +0.46 173 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.24 +0.46 182 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.24 +0.46 190 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.23 +0.45 196 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.23 +0.45 203 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.11 +0.33 169 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.08 +0.30 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.09 +0.31 166 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.13 +0.35 198 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.23 +0.45 239 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.23 +0.45 246 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.23 +0.45 252 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.23 +0.45 258 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.23 +0.45 264 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.08 +0.30 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.73 +0.45 283 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.23 +0.45 295 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.73 +0.45 308 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.23 +0.45 320 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.73 +0.45 331 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.23 +0.45 342 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT26 21.50 P 0.06 0.06 0.06 0.01 0.00 34 15 15 +15
30OCT26 22.00 P 0.08 0.10 0.08 0.03 +0.02 34 345 345 +345
30OCT26 22.50 P 0.06 0.19 0.06 0.08 +0.05 34 11,011 10,150 +10,150
30OCT26 23.00 P 0.10 0.30 0.10 0.16 +0.08 33 8,681 7,800 +7,800
30OCT26 23.50 P 0.16 0.48 0.16 0.32 +0.15 34 451 821 +393
30OCT26 24.00 P 0.35 0.75 0.35 0.55 +0.21 34 878 1,036 +789
30OCT26 24.50 P 0.87 0.87 0.87 0.86 +0.26 35 30 32 +30
30OCT26 25.00 P 0.00 0.00 0.00 1.25 +0.29 36 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 1.69 +0.36 39 0 0 0
30OCT26 26.00 P 1.93 1.93 1.93 2.14 +0.33 40 30 30 +30
30OCT26 26.50 P 0.00 0.00 0.00 2.64 +0.31 47 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 3.17 +0.39 58 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 4.20 +0.42 75 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 4.67 +0.39 77 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 5.23 +0.45 92 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 5.75 +0.47 101 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 6.23 +0.45 104 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 6.74 +0.43 111 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 7.11 +0.30 87 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 7.75 +0.44 123 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 8.16 +0.38 111 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 8.70 +0.39 124 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 9.24 +0.43 136 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 9.66 +0.35 124 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 10.23 +0.42 144 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 125 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 78 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 0.01 0.01 0.01 0.00 46 50 50 +50
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
27NOV26 18.00 P 0.02 0.02 0.02 0.01 0.00 39 100 395 +100
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 481 0
27NOV26 19.00 P 0.03 0.04 0.03 0.01 0.00 33 135 751 +20
27NOV26 19.50 P 0.03 0.03 0.03 0.02 +0.01 32 150 1,018 +150
27NOV26 20.00 P 0.07 0.08 0.07 0.03 +0.01 31 33 8,750 +18
27NOV26 21.00 P 0.09 0.17 0.09 0.09 +0.04 30 290 2,822 +270
27NOV26 22.00 P 0.20 0.34 0.20 0.23 +0.08 30 691 4,467 +523
27NOV26 23.00 P 0.36 0.64 0.36 0.51 +0.15 31 91 4,147 +61
27NOV26 24.00 P 0.78 1.14 0.78 0.96 +0.21 31 181 2,236 +82
27NOV26 25.00 P 1.72 1.72 1.71 1.58 +0.26 31 115 1,575 +18
27NOV26 26.00 P 0.00 0.00 0.00 2.36 +0.30 33 0 755 0
27NOV26 27.00 P 0.00 0.00 0.00 3.25 +0.34 36 0 297 0
27NOV26 28.00 P 0.00 0.00 0.00 4.22 +0.44 41 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.23 +0.45 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.24 +0.40 54 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 7.22 +0.36 59 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.27 +0.49 68 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.25 +0.42 72 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.23 +0.42 75 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.24 +0.43 80 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.24 +0.46 84 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.24 +0.46 89 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.24 +0.42 93 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.24 +0.46 97 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.23 +0.45 100 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.24 +0.46 105 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.23 +0.45 107 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.23 +0.45 110 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.23 +0.45 114 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.23 +0.45 117 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.23 +0.45 120 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.23 +0.45 123 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.23 +0.45 126 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.23 +0.45 129 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.23 +0.45 132 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.73 +0.45 139 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.23 +0.45 146 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.73 +0.45 152 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.23 +0.45 157 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.73 +0.45 163 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.23 +0.45 168 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 88 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 81 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 597 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 39 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 438 0
30DEC26 18.50 P 0.07 0.07 0.07 0.02 +0.01 29 15 829 0
30DEC26 19.00 P 0.09 0.10 0.09 0.04 +0.02 30 120 846 +60
30DEC26 19.50 P 0.09 0.13 0.09 0.06 +0.03 29 435 990 +125
30DEC26 20.00 P 0.11 0.16 0.10 0.09 +0.04 29 230 6,237 +155
30DEC26 21.00 P 0.20 0.27 0.20 0.21 +0.07 29 50 2,190 +35
30DEC26 22.00 P 0.40 0.52 0.40 0.43 +0.13 29 23 2,562 +8
30DEC26 23.00 P 0.72 0.89 0.72 0.76 +0.18 29 298 1,845 +113
30DEC26 24.00 P 0.99 1.40 0.99 1.23 +0.23 30 60 1,779 +15
30DEC26 25.00 P 2.07 2.07 2.07 1.83 +0.27 30 2 1,678 -2
30DEC26 26.00 P 0.00 0.00 0.00 2.56 +0.31 31 0 954 0
30DEC26 27.00 P 0.00 0.00 0.00 3.38 +0.31 32 0 565 0
30DEC26 28.00 P 0.00 0.00 0.00 4.29 +0.43 34 0 792 0
30DEC26 29.00 P 0.00 0.00 0.00 5.26 +0.32 38 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.24 +0.40 42 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.23 +0.37 45 0 780 0
30DEC26 32.00 P 0.00 0.00 0.00 8.27 +0.49 51 0 440 0
30DEC26 33.00 P 0.00 0.00 0.00 9.26 +0.43 55 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.23 +0.42 57 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.24 +0.43 61 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.24 +0.46 64 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 13.24 +0.46 67 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 14.24 +0.42 70 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.24 +0.46 73 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.23 +0.45 76 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.24 +0.46 79 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.23 +0.45 81 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.23 +0.45 84 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.23 +0.45 87 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.23 +0.45 89 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.23 +0.45 91 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.23 +0.45 94 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.23 +0.45 96 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.23 +0.45 98 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.23 +0.45 100 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.73 +0.45 105 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.23 +0.45 110 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.73 +0.45 115 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.23 +0.45 119 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.73 +0.45 124 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.23 +0.45 128 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 78 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 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 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
28JAN27 18.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.12 +0.04 29 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 19 0
28JAN27 21.00 P 0.00 0.00 0.00 0.33 +0.09 29 0 213 0
28JAN27 22.00 P 0.54 0.69 0.54 0.59 +0.14 29 114 375 +63
28JAN27 23.00 P 0.86 1.06 0.86 0.95 +0.18 29 60 134 0
28JAN27 24.00 P 1.37 1.54 1.37 1.42 +0.22 29 38 252 +30
28JAN27 25.00 P 2.01 2.01 2.01 2.02 +0.26 30 11 143 +11
28JAN27 26.00 P 0.00 0.00 0.00 2.71 +0.28 30 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 3.50 +0.39 31 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.37 +0.35 32 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.30 +0.36 34 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.28 +0.44 38 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.29 +0.43 42 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.28 +0.49 45 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.26 +0.43 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.26 +0.45 51 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.25 +0.44 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.24 +0.46 56 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.24 +0.46 59 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.24 +0.42 61 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.24 +0.46 64 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.23 +0.45 66 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.24 +0.46 69 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.23 +0.45 70 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.23 +0.45 73 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.23 +0.45 75 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.23 +0.45 77 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.23 +0.45 79 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.23 +0.45 81 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.23 +0.45 83 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.23 +0.45 85 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.23 +0.45 87 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.73 +0.45 92 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.23 +0.45 96 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.73 +0.45 100 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.23 +0.45 104 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.73 +0.45 107 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 60 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 57 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 54 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 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 305 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 694 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 +0.04 28 0 453 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 +0.05 28 0 1,081 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 +0.08 28 0 897 0
30MAR27 22.00 P 0.90 0.90 0.90 0.84 +0.10 28 15 2,177 0
30MAR27 23.00 P 1.28 1.28 1.28 1.22 +0.12 28 15 4,453 +15
30MAR27 24.00 P 1.70 1.70 1.70 1.71 +0.16 28 1 775 +1
30MAR27 25.00 P 2.20 2.20 2.20 2.29 +0.19 29 10 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 2.96 +0.22 29 0 7,382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.71 +0.24 30 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.53 +0.32 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.41 +0.35 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.34 +0.36 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.32 +0.40 36 0 151 0
30MAR27 32.00 P 0.00 0.00 0.00 8.32 +0.53 39 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.35 +0.52 42 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.27 +0.46 43 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.31 +0.50 46 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.24 +0.46 46 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.24 +0.46 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.24 +0.42 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.24 +0.46 53 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.23 +0.45 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.24 +0.46 57 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.23 +0.45 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.23 +0.45 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.23 +0.45 62 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.23 +0.45 64 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.23 +0.45 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.23 +0.45 67 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.23 +0.45 69 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.23 +0.45 71 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.23 +0.45 72 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.73 +0.45 76 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.23 +0.45 80 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.73 +0.45 83 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.23 +0.45 86 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.73 +0.45 89 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.23 +0.45 92 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.03 0.00 28 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 112 0
29JUN27 18.00 P 0.40 0.40 0.40 0.30 +0.04 28 250 425 +250
29JUN27 18.50 P 0.00 0.00 0.00 0.39 +0.06 28 0 329 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 +0.06 28 0 364 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 +0.07 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.73 +0.08 28 0 219 0
29JUN27 21.00 P 0.00 0.00 0.00 1.05 +0.11 28 0 377 0
29JUN27 22.00 P 1.44 1.50 1.44 1.44 +0.13 29 76 228 +45
29JUN27 23.00 P 0.00 0.00 0.00 1.92 +0.17 29 0 1,977 0
29JUN27 24.00 P 2.40 2.40 2.40 2.46 +0.19 29 1 583 +1
29JUN27 25.00 P 0.00 0.00 0.00 3.08 +0.21 29 0 197 0
29JUN27 26.00 P 0.00 0.00 0.00 3.76 +0.22 29 0 340 0
29JUN27 27.00 P 0.00 0.00 0.00 4.49 +0.24 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.27 +0.24 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.10 +0.25 31 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 6.97 +0.38 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.86 +0.41 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.78 +0.29 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.72 +0.31 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.67 +0.46 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.64 +0.35 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.62 +0.50 40 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.59 +0.50 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.55 +0.50 43 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.34 +0.36 39 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.47 +0.53 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.29 +0.40 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.28 +0.33 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.25 +0.41 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.23 +0.41 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.23 +0.45 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.23 +0.40 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.23 +0.45 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.28 +0.50 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.23 +0.45 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.23 +0.45 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.73 +0.45 60 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.23 +0.45 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.73 +0.45 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.23 +0.45 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.73 +0.45 73 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.23 +0.45 76 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 40 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 80 0
29SEP27 14.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.20 +0.04 31 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.25 +0.04 31 0 98 0
29SEP27 16.50 P 0.40 0.40 0.40 0.32 +0.06 31 50 82 +50
29SEP27 17.00 P 0.42 0.42 0.42 0.39 +0.06 31 10 185 +10
29SEP27 17.50 P 0.55 0.55 0.55 0.49 +0.08 31 100 386 +100
29SEP27 18.00 P 0.66 0.66 0.66 0.59 +0.08 31 30 123 +30
29SEP27 18.50 P 0.00 0.00 0.00 0.71 +0.10 31 0 155 0
29SEP27 19.00 P 0.00 0.00 0.00 0.84 +0.11 31 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 0.98 +0.12 31 0 106 0
29SEP27 20.00 P 1.17 1.17 1.17 1.15 +0.13 31 30 52 +30
29SEP27 21.00 P 0.00 0.00 0.00 1.52 +0.16 31 0 1,194 0
29SEP27 22.00 P 0.00 0.00 0.00 1.95 +0.18 31 0 143 0
29SEP27 23.00 P 0.00 0.00 0.00 2.44 +0.19 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.00 +0.22 31 0 96 0
29SEP27 25.00 P 0.00 0.00 0.00 3.61 +0.24 32 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.26 +0.24 32 0 212 0
29SEP27 27.00 P 0.00 0.00 0.00 4.98 +0.26 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.73 +0.28 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.52 +0.29 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.35 +0.30 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.20 +0.31 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.08 +0.31 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.98 +0.32 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.90 +0.32 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.83 +0.32 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.78 +0.32 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.74 +0.32 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.71 +0.33 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.68 +0.32 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.67 +0.33 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.65 +0.32 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.64 +0.41 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.65 +0.44 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.68 +0.52 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.63 +0.51 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.43 +0.36 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.54 +0.53 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.39 +0.41 51 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.35 +0.40 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.31 +0.43 52 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.73 +0.45 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.23 +0.45 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.73 +0.45 59 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.23 +0.45 62 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.73 +0.45 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.23 +0.45 67 0 0 0
TOTAL PUT 28,234 164,752 +22,027
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$ 12.700
29OCT26 8.75 C 0.00 0.00 0.00 3.98 -0.06 133 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.73 -0.06 124 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.48 -0.06 116 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.23 -0.05 107 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 2.99 -0.05 106 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.74 -0.05 97 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.21 -0.08 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.71 -0.08 41 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.23 -0.08 44 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 0.77 -0.12 39 0 393 0
29OCT26 12.50 C 0.46 0.46 0.45 0.45 -0.07 45 30 2,507 -2
29OCT26 13.00 C 0.21 0.21 0.21 0.20 -0.05 42 15 3,398 -5
29OCT26 13.50 C 0.10 0.10 0.07 0.07 -0.03 41 21 1,322 +9
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.01 45 5 1,121 -5
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 521 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 341 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 392 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 247 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 3.99 -0.07 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.74 -0.07 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.50 -0.04 52 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.25 -0.04 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.01 -0.03 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.77 -0.03 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.29 -0.06 42 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.82 -0.06 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.40 -0.12 38 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.05 -0.09 39 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.74 -0.07 38 0 496 0
27NOV26 13.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 540 0
27NOV26 13.50 C 0.33 0.33 0.32 0.32 -0.04 37 165 633 +147
27NOV26 14.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 812 0
27NOV26 14.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 404 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 126 0
27NOV26 15.50 C 0.05 0.05 0.05 0.04 -0.01 38 10 227 0
27NOV26 16.00 C 0.04 0.04 0.04 0.03 0.00 40 10 685 +10
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 42 0 135 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 4.28 -0.02 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.03 -0.05 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.79 -0.02 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.55 -0.02 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 -0.02 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 -0.02 42 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 -0.02 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.40 -0.04 40 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.95 -0.02 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.57 -0.07 36 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.26 -0.06 37 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 -0.06 37 0 2,221 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 -0.06 36 0 277 0
30DEC26 13.50 C 0.52 0.52 0.52 0.54 -0.04 37 12 231 0
30DEC26 14.00 C 0.41 0.41 0.38 0.39 -0.03 37 8 432 -6
30DEC26 14.50 C 0.30 0.30 0.30 0.28 -0.03 37 1 267 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 1,801 0
30DEC26 15.50 C 0.16 0.16 0.16 0.13 -0.02 37 5 287 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 1,180 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 306 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
28JAN27 9.25 C 0.00 0.00 0.00 3.61 -0.02 43 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.38 -0.02 42 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.15 -0.02 41 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.93 -0.02 40 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.50 -0.03 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.07 -0.07 36 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.71 -0.07 36 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.41 -0.07 37 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 1.13 -0.06 37 0 15 0
28JAN27 13.00 C 0.00 0.00 0.00 0.89 -0.05 36 0 30 0
28JAN27 13.50 C 0.00 0.00 0.00 0.70 -0.04 37 0 5 0
28JAN27 14.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 69 0
28JAN27 14.50 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 3 0
28JAN27 16.50 C 0.15 0.15 0.15 0.12 -0.02 36 1 3 +1
28JAN27 17.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.07 0.00 37 0 2 0
28JAN27 18.00 C 0.00 0.00 0.00 0.05 0.00 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 4.42 -0.04 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.19 -0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.96 -0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.74 -0.01 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.52 -0.01 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.31 -0.01 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.10 -0.01 39 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 -0.01 38 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.33 -0.02 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.96 -0.06 36 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 -0.07 37 0 111 0
30MAR27 12.50 C 0.00 0.00 0.00 1.41 -0.06 36 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.05 36 0 348 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 -0.06 36 0 227 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 -0.05 36 0 333 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 -0.04 36 0 218 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 232 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 -0.01 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.02 36 0 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.02 36 0 287 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 154 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 169 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 0.00 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 82 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 103 0
29JUN27 8.75 C 0.00 0.00 0.00 4.36 -0.01 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.15 -0.01 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.94 -0.01 41 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.73 -0.02 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.54 -0.01 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.34 -0.02 40 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.97 -0.04 39 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.62 -0.02 38 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 2.31 -0.02 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.02 +0.04 38 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 1.75 +0.02 37 0 300 0
29JUN27 13.00 C 0.00 0.00 0.00 1.52 -0.01 37 0 1,158 0
29JUN27 13.50 C 0.00 0.00 0.00 1.31 -0.01 37 0 696 0
29JUN27 14.00 C 0.00 0.00 0.00 1.09 -0.01 36 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 0.94 -0.03 36 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.82 +0.03 37 0 269 0
29JUN27 15.50 C 0.00 0.00 0.00 0.71 +0.01 37 0 180 0
29JUN27 16.00 C 0.00 0.00 0.00 0.60 +0.01 37 0 46 0
29JUN27 16.50 C 0.00 0.00 0.00 0.51 +0.01 36 0 28 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.36 +0.01 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.26 +0.01 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.41 -0.01 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.20 -0.02 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.00 -0.03 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.81 -0.01 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.62 -0.01 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.43 -0.02 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.11 +0.01 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.76 -0.01 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.46 -0.05 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.20 -0.04 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.95 -0.02 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.74 -0.02 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.53 -0.02 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.36 -0.03 37 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.19 -0.03 37 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.08 0.00 37 0 101 0
29SEP27 15.50 C 0.00 0.00 0.00 0.96 +0.01 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.85 0.00 37 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.75 0.00 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.66 0.00 37 0 37 0
29SEP27 17.50 C 0.00 0.00 0.00 0.58 -0.02 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.52 -0.01 38 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.46 -0.01 38 0 22 0
TOTAL CALL 283 32,659 +149
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 272 0
29OCT26 11.00 P 0.02 0.02 0.02 0.01 0.00 51 10 340 -10
29OCT26 11.50 P 0.03 0.03 0.03 0.03 0.00 47 13 1,216 -13
29OCT26 12.00 P 0.07 0.07 0.07 0.09 +0.01 45 60 3,399 -44
29OCT26 12.50 P 0.23 0.23 0.23 0.22 0.00 42 1 314 0
29OCT26 13.00 P 0.44 0.44 0.44 0.49 +0.03 42 5 744 -5
29OCT26 13.50 P 0.80 0.90 0.80 0.89 +0.06 47 69 593 +15
29OCT26 14.00 P 0.00 0.00 0.00 1.32 +0.07 44 0 2,019 0
29OCT26 14.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 58 0
29OCT26 15.00 P 0.00 0.00 0.00 2.30 +0.08 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.30 +0.05 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.80 +0.05 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.30 +0.05 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.80 +0.05 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.30 +0.07 0 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 0.00 41 0 87 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 60 0
27NOV26 11.00 P 0.10 0.10 0.10 0.08 0.00 38 30 121 +29
27NOV26 11.50 P 0.19 0.19 0.19 0.17 +0.01 38 1 414 +1
27NOV26 12.00 P 0.30 0.30 0.29 0.31 +0.01 38 7 427 +7
27NOV26 12.50 P 0.51 0.51 0.51 0.50 +0.02 38 5 267 0
27NOV26 13.00 P 0.72 0.72 0.72 0.77 +0.04 38 5 409 0
27NOV26 13.50 P 1.06 1.09 1.06 1.09 +0.04 38 19 101 +3
27NOV26 14.00 P 1.45 1.45 1.45 1.50 +0.08 40 20 198 0
27NOV26 14.50 P 0.00 0.00 0.00 1.92 +0.08 41 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.34 +0.07 38 0 141 0
27NOV26 15.50 P 0.00 0.00 0.00 2.82 +0.05 39 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.30 +0.05 0 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.80 +0.05 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.30 +0.02 0 0 0 -30
27NOV26 17.50 P 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.30 +0.05 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.80 +0.02 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.30 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 187 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 38 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 38 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 38 0 51 0
30DEC26 10.00 P 0.08 0.08 0.08 0.06 0.00 38 6 179 +6
30DEC26 10.50 P 0.13 0.13 0.13 0.11 +0.01 37 10 452 +10
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 3,343 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.01 37 0 691 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 749 0
30DEC26 12.50 P 0.69 0.69 0.69 0.70 +0.03 37 9 736 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.95 +0.03 37 0 717 0
30DEC26 13.50 P 0.00 0.00 0.00 1.25 +0.03 36 0 949 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 +0.09 39 0 211 0
30DEC26 14.50 P 0.00 0.00 0.00 2.00 +0.05 36 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.43 +0.07 37 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.88 +0.04 38 0 102 0
30DEC26 16.00 P 3.24 3.24 3.24 3.34 +0.02 37 5 41 -5
30DEC26 16.50 P 0.00 0.00 0.00 3.81 +0.01 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 +0.02 0 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.80 +0.04 0 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.30 +0.05 0 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.80 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.30 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.80 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.30 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.30 +0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.30 +0.02 0 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.06 0.00 37 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.17 0.00 36 0 15 0
28JAN27 11.00 P 0.27 0.27 0.27 0.28 +0.01 37 2 44 +2
28JAN27 11.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 88 0
28JAN27 12.00 P 0.00 0.00 0.00 0.61 +0.02 37 0 2 0
28JAN27 12.50 P 0.00 0.00 0.00 0.83 +0.03 37 0 8 0
28JAN27 13.00 P 0.00 0.00 0.00 1.08 +0.04 36 0 49 0
28JAN27 13.50 P 0.00 0.00 0.00 1.39 +0.05 36 0 16 0
28JAN27 14.00 P 0.00 0.00 0.00 1.74 +0.04 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.10 +0.05 36 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.52 +0.07 37 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.91 -0.02 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.39 +0.04 37 0 5 0
28JAN27 16.50 P 0.00 0.00 0.00 3.85 +0.02 37 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.32 +0.02 37 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.81 +0.04 38 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.30 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 +0.01 37 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 +0.01 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 301 0
30MAR27 10.50 P 0.33 0.33 0.33 0.32 +0.02 37 60 678 +21
30MAR27 11.00 P 0.00 0.00 0.00 0.45 +0.02 36 0 174 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 +0.02 36 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 +0.02 36 0 193 0
30MAR27 12.50 P 0.00 0.00 0.00 1.04 +0.04 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.30 +0.05 36 0 244 0
30MAR27 13.50 P 1.62 1.62 1.62 1.59 +0.05 36 2 370 0
30MAR27 14.00 P 0.00 0.00 0.00 1.93 +0.04 36 0 201 0
30MAR27 14.50 P 0.00 0.00 0.00 2.28 +0.04 36 0 205 0
30MAR27 15.00 P 2.75 2.75 2.75 2.75 +0.09 39 2 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.08 +0.02 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.50 +0.02 36 0 73 0
30MAR27 16.50 P 0.00 0.00 0.00 3.94 +0.03 37 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.39 +0.03 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.85 +0.03 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.32 +0.02 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.81 +0.03 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.30 +0.02 0 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.80 +0.02 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.30 +0.02 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.30 +0.05 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.30 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 +0.02 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 109 0
29JUN27 9.25 P 0.28 0.28 0.28 0.25 +0.03 36 2 92 +2
29JUN27 9.50 P 0.00 0.00 0.00 0.30 +0.03 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.35 +0.03 36 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.42 +0.04 36 0 93 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 +0.05 36 0 304 0
29JUN27 11.00 P 0.70 0.70 0.70 0.73 +0.05 37 15 251 0
29JUN27 11.50 P 0.00 0.00 0.00 0.90 +0.02 36 0 136 0
29JUN27 12.00 P 0.00 0.00 0.00 1.12 +0.02 36 0 149 0
29JUN27 12.50 P 1.35 1.35 1.35 1.34 0.00 35 15 399 -15
29JUN27 13.00 P 1.61 1.61 1.61 1.61 +0.07 35 55 804 +55
29JUN27 13.50 P 0.00 0.00 0.00 1.91 +0.02 35 0 576 0
29JUN27 14.00 P 0.00 0.00 0.00 2.23 +0.02 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.57 +0.01 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.94 +0.02 35 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.31 +0.02 34 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.69 0.00 34 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.09 -0.01 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.52 -0.01 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.98 +0.02 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.42 +0.02 34 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.88 +0.03 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.34 +0.02 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.82 +0.03 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.31 +0.03 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.30 +0.05 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.30 +0.01 38 0 17 0
29SEP27 9.00 P 0.00 0.00 0.00 0.36 +0.02 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.41 +0.01 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 2 0
29SEP27 9.75 P 0.00 0.00 0.00 0.55 +0.02 38 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.62 +0.02 38 0 243 0
29SEP27 10.50 P 0.00 0.00 0.00 0.79 +0.02 38 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.99 +0.03 38 0 317 0
29SEP27 11.50 P 0.00 0.00 0.00 1.21 +0.03 38 0 68 0
29SEP27 12.00 P 0.00 0.00 0.00 1.44 +0.02 38 0 92 0
29SEP27 12.50 P 0.00 0.00 0.00 1.70 +0.03 38 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.97 +0.02 38 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.26 +0.01 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.58 +0.02 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.94 +0.02 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.29 +0.01 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.66 +0.02 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.05 +0.03 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.42 -0.01 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.85 +0.02 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.24 0.00 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.69 +0.02 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.12 +0.02 39 0 0 0
TOTAL PUT 428 32,284 +30
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$ 16.790
29OCT26 9.25 C 0.00 0.00 0.00 7.55 +0.09 151 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.30 +0.09 144 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.05 +0.09 137 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.80 +0.09 131 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.30 +0.10 118 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.80 +0.09 105 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.30 +0.09 93 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.80 +0.09 82 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.29 +0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.80 +0.10 60 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.30 +0.09 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.80 +0.09 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.80 +0.08 0 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.32 +0.09 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.87 +0.08 33 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.49 +0.06 32 0 37 0
29OCT26 17.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 107 0
29OCT26 17.50 C 0.07 0.09 0.07 0.09 +0.01 32 17 83 -14
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 32 0 446 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 83 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.31 +0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.86 +0.11 70 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.30 +0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.81 +0.09 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.87 +0.09 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.40 +0.13 46 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.86 +0.02 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.39 +0.07 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.95 +0.06 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.54 +0.05 32 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.18 +0.04 32 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 0.88 +0.02 32 0 32 0
27NOV26 17.00 C 0.61 0.61 0.61 0.61 -0.01 31 24 80 +24
27NOV26 17.50 C 0.43 0.43 0.43 0.43 0.00 32 8 24 +8
27NOV26 18.00 C 0.34 0.34 0.30 0.29 0.00 32 6 121 +3
27NOV26 18.50 C 0.00 0.00 0.00 0.19 0.00 33 0 164 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 0.00 33 0 159 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 192 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 7.61 +0.09 60 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.37 +0.08 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.12 +0.07 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.88 +0.10 59 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.38 +0.09 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.86 +0.04 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.42 +0.09 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.93 +0.09 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.45 +0.10 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.98 +0.10 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.49 +0.08 39 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.97 +0.08 32 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 +0.08 32 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.13 +0.07 32 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 +0.06 32 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.44 +0.03 32 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 +0.02 32 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 +0.03 32 0 183 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 +0.03 32 0 134 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 +0.02 32 0 93 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.02 32 0 73 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.02 32 0 68 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 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 4.94 +0.08 37 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.47 +0.08 37 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.00 +0.07 35 0 25 0
28JAN27 13.50 C 0.00 0.00 0.00 3.55 +0.05 35 0 29 0
28JAN27 14.00 C 0.00 0.00 0.00 3.11 +0.02 34 0 66 0
28JAN27 14.50 C 0.00 0.00 0.00 2.70 +0.03 33 0 82 0
28JAN27 15.00 C 0.00 0.00 0.00 2.28 -0.01 32 0 210 0
28JAN27 15.50 C 0.00 0.00 0.00 1.93 +0.06 32 0 186 0
28JAN27 16.00 C 0.00 0.00 0.00 1.62 +0.03 32 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 1.33 +0.02 31 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 1.09 +0.02 32 0 15 0
28JAN27 17.50 C 0.00 0.00 0.00 0.88 +0.01 32 0 15 0
28JAN27 18.00 C 0.68 0.69 0.68 0.72 +0.04 32 16 15 +14
28JAN27 18.50 C 0.00 0.00 0.00 0.57 +0.02 32 0 2 0
28JAN27 19.00 C 0.45 0.45 0.45 0.44 +0.01 32 11 13 +11
28JAN27 19.50 C 0.38 0.38 0.38 0.34 +0.01 32 15 15 +15
28JAN27 20.00 C 0.31 0.31 0.31 0.26 +0.01 32 15 15 +15
28JAN27 21.00 C 0.20 0.20 0.20 0.15 0.00 32 11 24 +11
28JAN27 22.00 C 0.00 0.00 0.00 0.08 0.00 32 0 44 0
28JAN27 23.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.71 +0.07 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.47 +0.07 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.20 +0.08 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.96 +0.04 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.48 +0.04 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.04 +0.07 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.54 +0.08 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.10 +0.07 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.61 +0.04 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.18 +0.06 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.74 +0.06 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.33 +0.07 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.91 +0.03 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.61 +0.08 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.29 +0.08 33 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.99 +0.07 33 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 +0.06 33 0 107 0
30MAR27 17.00 C 1.30 1.30 1.30 1.49 +0.07 33 1 188 0
30MAR27 17.50 C 0.00 0.00 0.00 1.25 +0.04 32 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.08 +0.02 33 0 536 0
30MAR27 18.50 C 0.00 0.00 0.00 0.89 +0.05 32 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 +0.04 32 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 +0.03 32 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 +0.02 32 0 195 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 57 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.02 33 0 150 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 7.81 +0.09 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.57 +0.07 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.33 +0.08 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.07 +0.05 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.59 +0.04 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.15 +0.11 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.69 +0.07 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.24 +0.08 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.77 +0.06 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.35 +0.09 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.92 +0.08 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.52 +0.08 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.14 +0.07 32 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.70 +0.06 29 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.39 +0.06 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.10 +0.06 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.83 +0.05 29 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.59 +0.05 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.42 +0.08 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.22 +0.04 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.05 +0.03 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.90 +0.03 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.77 +0.03 30 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.65 +0.02 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.46 +0.01 30 0 19 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.11 0.00 30 0 8 0
29SEP27 11.50 C 0.00 0.00 0.00 5.72 +0.08 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.25 +0.05 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.83 +0.07 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.42 +0.07 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.03 +0.05 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.63 +0.03 32 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.28 +0.02 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.99 +0.10 32 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.67 +0.07 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.38 -0.01 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.15 0.00 31 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.94 +0.03 31 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 1.73 +0.02 31 0 2 0
29SEP27 18.00 C 0.00 0.00 0.00 1.56 +0.02 31 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.39 +0.02 32 0 0 0
29SEP27 19.00 C 1.20 1.20 1.19 1.24 +0.02 31 32 32 +32
29SEP27 19.50 C 0.00 0.00 0.00 1.09 +0.01 31 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.76 +0.01 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.46 +0.01 31 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.35 0.00 31 0 46 0
29SEP27 25.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
TOTAL CALL 156 6,352 +119
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 97 0
29OCT26 14.50 P 0.01 0.01 0.01 0.01 0.00 50 6 43 -6
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29OCT26 15.50 P 0.04 0.04 0.04 0.02 0.00 34 18 123 -18
29OCT26 16.00 P 0.08 0.08 0.07 0.07 -0.01 33 14 251 -4
29OCT26 16.50 P 0.20 0.22 0.20 0.20 -0.03 33 13 81 0
29OCT26 17.00 P 0.00 0.00 0.00 0.44 -0.05 33 0 300 0
29OCT26 17.50 P 0.00 0.00 0.00 0.79 -0.07 32 0 57 0
29OCT26 18.00 P 0.00 0.00 0.00 1.23 -0.08 32 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.71 -0.09 0 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.21 -0.09 0 0 0 -10
29OCT26 19.50 P 0.00 0.00 0.00 2.71 -0.16 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.21 -0.16 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.24 -0.12 86 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.24 -0.13 100 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.23 -0.14 107 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.21 -0.16 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.21 -0.16 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 282 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 197 0
27NOV26 15.00 P 0.16 0.16 0.16 0.12 -0.02 33 3 179 +3
27NOV26 15.50 P 0.00 0.00 0.00 0.21 -0.04 33 0 446 0
27NOV26 16.00 P 0.37 0.37 0.35 0.35 -0.05 33 35 336 -14
27NOV26 16.50 P 0.57 0.57 0.57 0.55 -0.05 33 2 55 -2
27NOV26 17.00 P 0.00 0.00 0.00 0.80 -0.05 33 0 79 0
27NOV26 17.50 P 0.00 0.00 0.00 1.09 -0.08 32 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.45 -0.09 32 0 24 0
27NOV26 18.50 P 0.00 0.00 0.00 1.85 -0.09 32 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.28 -0.09 32 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.74 -0.13 32 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.24 -0.13 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.24 -0.12 44 0 1 0
27NOV26 22.00 P 0.00 0.00 0.00 5.24 -0.13 51 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.23 -0.14 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.30 -0.07 73 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.21 -0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 34 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 33 0 312 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 0.00 32 0 222 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 252 0
30DEC26 15.00 P 0.26 0.26 0.26 0.24 -0.02 31 1 496 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.39 -0.03 32 0 219 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 -0.03 32 0 144 0
30DEC26 16.50 P 0.77 0.77 0.77 0.75 -0.05 31 5 340 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 -0.04 32 0 48 0
30DEC26 17.50 P 0.00 0.00 0.00 1.31 -0.04 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 -0.06 32 0 27 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 -0.06 32 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 2.41 -0.07 32 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.92 +0.01 36 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.37 -0.04 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.29 -0.07 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.24 -0.13 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.23 -0.14 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.30 -0.07 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.23 -0.14 52 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 0.00 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 18 0
28JAN27 15.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 15 0
28JAN27 15.50 P 0.00 0.00 0.00 0.52 -0.03 32 0 7 0
28JAN27 16.00 P 0.00 0.00 0.00 0.70 -0.03 32 0 32 0
28JAN27 16.50 P 0.90 0.90 0.90 0.91 -0.03 32 10 12 +10
28JAN27 17.00 P 0.00 0.00 0.00 1.16 -0.04 31 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.46 -0.03 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.77 -0.07 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.13 -0.07 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.51 -0.08 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.99 -0.06 34 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.42 -0.05 35 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.32 -0.05 36 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.27 -0.10 38 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 6.27 -0.10 42 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 7.30 -0.07 49 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 8.27 -0.10 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 33 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 33 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 0.00 33 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 0.00 33 0 181 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.03 32 0 162 0
30MAR27 15.00 P 0.00 0.00 0.00 0.63 +0.02 33 0 88 0
30MAR27 15.50 P 0.00 0.00 0.00 0.76 -0.02 32 0 134 0
30MAR27 16.00 P 0.00 0.00 0.00 0.96 -0.05 32 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.19 -0.04 32 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 -0.03 33 0 140 0
30MAR27 17.50 P 0.00 0.00 0.00 1.76 -0.04 33 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.08 -0.03 33 0 506 0
30MAR27 18.50 P 0.00 0.00 0.00 2.41 -0.05 33 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.78 -0.03 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.17 -0.03 33 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.54 -0.07 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.38 -0.09 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.33 -0.05 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.28 -0.09 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.30 -0.07 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.27 -0.10 42 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 29 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 30 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 45 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 -0.02 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.71 -0.02 30 0 99 0
29JUN27 15.00 P 0.00 0.00 0.00 0.88 -0.03 30 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 1.10 +0.03 30 0 53 0
29JUN27 16.00 P 0.00 0.00 0.00 1.28 -0.03 29 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 -0.04 29 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 -0.04 28 0 30 0
29JUN27 17.50 P 0.00 0.00 0.00 2.11 -0.04 29 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 2.43 -0.04 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.75 -0.07 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.14 -0.05 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.52 -0.05 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.92 -0.05 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.73 -0.06 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.59 -0.06 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.47 -0.06 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.39 -0.05 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.31 -0.06 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.22 -0.02 31 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 1 0
29SEP27 12.50 P 0.40 0.42 0.40 0.40 -0.02 31 32 38 +32
29SEP27 13.00 P 0.00 0.00 0.00 0.51 -0.03 31 0 63 0
29SEP27 13.50 P 0.00 0.00 0.00 0.65 -0.02 31 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.81 0.00 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 0.96 -0.04 31 0 40 0
29SEP27 15.00 P 0.00 0.00 0.00 1.16 -0.01 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.36 -0.03 31 0 20 0
29SEP27 16.00 P 0.00 0.00 0.00 1.59 -0.04 31 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 1.85 -0.04 31 0 27 0
29SEP27 17.00 P 0.00 0.00 0.00 2.14 -0.03 31 0 45 0
29SEP27 17.50 P 0.00 0.00 0.00 2.42 -0.06 30 0 45 0
29SEP27 18.00 P 0.00 0.00 0.00 2.76 -0.06 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.11 -0.06 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.47 -0.05 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.84 -0.05 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.26 -0.02 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.02 -0.06 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.86 -0.06 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.74 -0.03 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.56 -0.08 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.49 -0.05 32 0 0 0
TOTAL PUT 139 9,394 -8
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$ 13.280
29OCT26 9.25 C 0.00 0.00 0.00 4.04 +0.08 98 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.79 +0.08 91 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.54 +0.08 84 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.29 +0.05 77 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.79 +0.08 64 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.29 +0.08 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.79 +0.08 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.29 +0.08 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.80 +0.07 25 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 0.38 +0.05 26 0 4 0
29OCT26 13.50 C 0.09 0.09 0.08 0.10 +0.02 23 32 373 0
29OCT26 14.00 C 0.02 0.02 0.02 0.02 0.00 25 100 386 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 560 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 918 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,726 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.04 - 0 0 0 -
27NOV26 9.50 C 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.32 +0.08 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.83 +0.08 24 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.36 +0.07 24 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 0.93 +0.05 23 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 0.60 +0.04 25 0 120 0
27NOV26 13.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 149 0
27NOV26 14.00 C 0.14 0.16 0.14 0.16 0.00 23 11 60 +11
27NOV26 14.50 C 0.08 0.08 0.08 0.08 0.00 24 2 102 +2
27NOV26 15.00 C 0.04 0.04 0.04 0.03 0.00 24 33 129 +33
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 35 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 5.09 +0.10 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.84 +0.10 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.56 +0.01 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.33 +0.07 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.10 +0.10 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.85 +0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.61 +0.10 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.36 +0.09 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 +0.04 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.38 +0.09 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 +0.07 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 +0.05 24 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.10 +0.05 25 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 +0.04 24 0 161 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 +0.03 24 0 81 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 320 0
30DEC26 14.50 C 0.18 0.18 0.18 0.19 +0.01 24 1 364 -1
30DEC26 15.00 C 0.11 0.11 0.11 0.11 0.00 24 142 815 -142
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 24 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 87 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 9.25 C 0.00 0.00 0.00 4.13 - 36 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 3.89 +0.10 35 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.64 +0.10 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.40 +0.09 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.89 +0.06 24 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.44 +0.09 27 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.97 +0.06 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.56 +0.06 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.20 +0.05 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.88 +0.04 24 0 0 0
28JAN27 13.50 C 0.60 0.60 0.60 0.64 +0.04 24 15 60 +15
28JAN27 14.00 C 0.00 0.00 0.00 0.44 +0.03 24 0 145 0
28JAN27 14.50 C 0.00 0.00 0.00 0.30 +0.02 25 0 123 0
28JAN27 15.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 15 0
28JAN27 15.50 C 0.00 0.00 0.00 0.12 0.00 24 0 25 0
28JAN27 16.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 25 0
28JAN27 16.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 27 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 5.15 +0.08 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.92 +0.04 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.69 +0.06 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 +0.08 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.17 +0.04 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.93 +0.03 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 +0.03 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.46 +0.07 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 +0.08 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.54 +0.02 24 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.16 +0.06 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.79 +0.07 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.45 +0.06 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.13 +0.06 25 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 +0.05 25 0 226 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 +0.05 25 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 +0.03 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.01 26 0 72 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.92 +0.03 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.69 +0.06 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.41 +0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.19 +0.06 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.97 +0.07 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.71 +0.02 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.49 +0.03 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.01 +0.01 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.60 +0.05 27 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.18 +0.03 26 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.82 +0.08 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 1.51 +0.08 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.23 +0.08 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.99 +0.07 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.79 +0.06 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 +0.06 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 +0.02 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 +0.04 26 0 79 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 +0.03 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.19 - 28 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 3.97 +0.04 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.74 +0.03 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.51 +0.04 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.05 +0.02 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.65 +0.03 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.27 +0.04 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.94 +0.06 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 1.65 +0.05 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.35 +0.05 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.13 +0.04 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.94 +0.04 25 0 55 0
29SEP27 14.50 C 0.00 0.00 0.00 0.78 +0.03 25 0 49 0
29SEP27 15.00 C 0.00 0.00 0.00 0.67 +0.03 26 0 54 0
29SEP27 15.50 C 0.00 0.00 0.00 0.56 +0.02 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.30 0.00 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
TOTAL CALL 336 13,953 -82
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 381 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 553 0
29OCT26 13.50 P 0.31 0.31 0.31 0.32 -0.05 24 35 686 +35
29OCT26 14.00 P 0.80 0.80 0.80 0.73 -0.08 24 10 438 -10
29OCT26 14.50 P 0.00 0.00 0.00 1.22 -0.08 0 0 283 0
29OCT26 15.00 P 0.00 0.00 0.00 1.72 -0.08 0 0 80 -75
29OCT26 15.50 P 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.74 -0.06 72 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.24 -0.08 82 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.74 -0.08 91 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.25 -0.06 105 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.74 -0.06 107 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.24 -0.08 115 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.74 -0.07 123 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.24 -0.08 130 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 - 53 0 0 -
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 59 0
27NOV26 12.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 143 0
27NOV26 13.00 P 0.00 0.00 0.00 0.27 -0.04 24 0 320 0
27NOV26 13.50 P 0.54 0.54 0.50 0.50 -0.06 23 61 257 +60
27NOV26 14.00 P 0.00 0.00 0.00 0.87 -0.07 25 0 65 0
27NOV26 14.50 P 0.00 0.00 0.00 1.26 -0.08 23 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.73 -0.08 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 2.22 -0.09 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.74 -0.06 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.24 -0.08 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.74 -0.08 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.25 -0.06 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.74 -0.06 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.24 -0.08 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.74 -0.07 63 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.24 -0.08 67 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 266 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 357 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.03 24 0 463 0
30DEC26 13.00 P 0.41 0.41 0.41 0.39 -0.06 23 8 179 0
30DEC26 13.50 P 0.65 0.65 0.65 0.64 -0.07 24 10 459 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 -0.07 23 0 237 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 -0.08 24 0 229 0
30DEC26 15.00 P 0.00 0.00 0.00 1.77 -0.08 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 2.23 -0.09 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.74 -0.08 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.24 -0.08 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.74 -0.08 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.25 -0.07 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.74 -0.08 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.24 -0.08 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.74 -0.07 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.24 -0.08 52 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 3 0
28JAN27 12.50 P 0.00 0.00 0.00 0.31 -0.03 24 0 2 0
28JAN27 13.00 P 0.00 0.00 0.00 0.50 -0.04 24 0 37 0
28JAN27 13.50 P 0.00 0.00 0.00 0.75 -0.05 24 0 31 0
28JAN27 14.00 P 0.00 0.00 0.00 1.04 -0.07 24 0 180 0
28JAN27 14.50 P 0.00 0.00 0.00 1.42 -0.06 24 0 203 0
28JAN27 15.00 P 0.00 0.00 0.00 1.82 -0.07 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 2.26 -0.07 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.74 -0.08 26 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.24 -0.08 29 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.74 -0.08 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.25 -0.07 36 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.74 -0.08 38 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 5.24 -0.08 40 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.74 -0.07 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 27 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 0.00 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 0.00 27 0 139 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 -0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 167 0
30MAR27 12.50 P 0.55 0.55 0.55 0.52 -0.02 26 1 241 +1
30MAR27 13.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.99 -0.03 27 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -0.07 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 -0.05 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.97 -0.05 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 2.44 -0.06 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.88 -0.07 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.34 -0.05 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.80 -0.05 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.27 -0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.74 -0.08 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.24 -0.08 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.74 -0.07 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.24 -0.08 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 0.00 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 0.00 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 0.00 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 0.00 26 0 95 0
29JUN27 11.00 P 0.35 0.35 0.35 0.35 +0.01 26 2 169 +2
29JUN27 11.50 P 0.00 0.00 0.00 0.48 -0.02 26 0 466 0
29JUN27 12.00 P 0.00 0.00 0.00 0.66 -0.03 26 0 146 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 0.00 26 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 1.14 -0.01 26 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 1.43 -0.03 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.75 -0.03 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 2.10 -0.03 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.52 -0.04 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.93 -0.04 27 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 3.38 +0.03 29 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.83 -0.01 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.18 -0.12 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.74 -0.02 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.11 -0.12 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.68 +0.03 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.06 -0.12 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.64 -0.02 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.12 - 27 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.18 -0.01 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.33 -0.02 26 0 103 0
29SEP27 11.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.63 -0.02 26 0 96 0
29SEP27 12.00 P 0.00 0.00 0.00 0.83 -0.02 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.06 -0.03 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.33 -0.04 27 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.62 -0.05 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.89 -0.04 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.24 -0.09 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.68 -0.02 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.07 -0.04 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.48 -0.04 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.83 -0.09 27 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.25 -0.13 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.74 -0.08 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.23 -0.05 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.68 -0.05 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.09 -0.11 26 0 0 0
TOTAL PUT 127 13,602 +13
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$ 4.505
29OCT26 2.80 C 0.00 0.00 0.00 1.71 +0.05 142 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.61 +0.05 132 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.51 +0.05 122 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.41 +0.05 113 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.31 +0.05 104 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.21 +0.05 95 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.11 +0.05 87 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 +0.05 79 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 +0.05 70 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 +0.05 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 +0.05 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.51 +0.04 40 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 +0.05 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.21 +0.04 18 0 300 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 +0.02 23 0 899 0
29OCT26 4.50 C 0.05 0.05 0.05 0.06 +0.01 20 275 1,708 +139
29OCT26 4.60 C 0.03 0.03 0.03 0.03 0.00 24 5 2,227 +5
29OCT26 4.70 C 0.00 0.00 0.00 0.02 +0.01 30 0 10,370 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 2,700 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 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 63 0 12,329 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 +0.05 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 +0.05 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.34 +0.03 21 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.26 +0.02 21 0 1,261 0
27NOV26 4.40 C 0.16 0.16 0.16 0.20 +0.03 23 30 566 -30
27NOV26 4.50 C 0.13 0.13 0.13 0.14 +0.02 22 43 897 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 +0.02 23 0 3,786 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 +0.01 24 0 1,756 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 23 0 972 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 5,081 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 2,337 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 3,842 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 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 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 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 72 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.32 +0.04 0 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.23 +0.05 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 +0.05 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 +0.04 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 +0.04 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 +0.04 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 +0.03 21 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 +0.03 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 +0.03 22 0 5,506 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 +0.03 22 0 975 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 1,815 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.02 22 0 1,720 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.01 22 0 2,203 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.01 22 0 5,369 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 23 0 2,279 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 4,060 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 4,270 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,483 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 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 66 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 1.33 +0.05 0 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.94 +0.04 21 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.84 +0.04 18 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.75 +0.04 21 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.19 +0.02 22 0 4,000 0
28JAN27 4.70 C 0.00 0.00 0.00 0.15 +0.02 22 0 37 0
28JAN27 4.80 C 0.00 0.00 0.00 0.12 +0.02 23 0 8 0
28JAN27 4.90 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 327 0
28JAN27 5.25 C 0.04 0.04 0.04 0.04 +0.01 24 8 179 +8
28JAN27 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 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 1.73 +0.03 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 +0.03 0 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 +0.02 15 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.77 +0.02 17 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 +0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 +0.02 20 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 +0.02 20 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.47 +0.03 21 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 +0.02 21 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 +0.03 22 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 +0.03 22 0 5,192 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.02 22 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.02 22 0 7,777 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 +0.02 22 0 347 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.02 23 0 891 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 407 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 22 0 1,512 0
30MAR27 5.50 C 0.05 0.05 0.05 0.04 0.00 22 30 6,162 -30
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 1,310 0
30MAR27 6.00 C 0.02 0.02 0.02 0.02 +0.01 25 25 135 +15
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 27 0 144 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.77 +0.05 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.67 +0.05 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.48 +0.05 29 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 +0.03 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 +0.03 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 +0.02 19 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.82 +0.02 21 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.75 +0.03 22 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 +0.02 21 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 +0.02 21 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 +0.02 21 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 0.00 21 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 0.00 21 0 590 0
29JUN27 4.50 C 0.35 0.37 0.35 0.33 -0.01 20 60 909 +60
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.01 20 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 0.00 20 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 -0.02 20 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.01 20 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 747 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 4,726 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 3,434 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 2,647 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1,446 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.37 +0.03 16 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.28 +0.03 22 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.10 +0.03 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.00 +0.02 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.92 +0.02 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.76 +0.02 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.69 +0.02 22 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.50 +0.01 22 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
29SEP27 4.50 C 0.40 0.40 0.40 0.40 +0.01 23 60 230 +30
29SEP27 4.60 C 0.00 0.00 0.00 0.36 +0.04 23 0 12 0
29SEP27 4.70 C 0.00 0.00 0.00 0.32 +0.02 23 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 +0.02 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 +0.03 24 0 490 0
29SEP27 5.00 C 0.21 0.22 0.21 0.22 +0.02 23 55 162 +30
29SEP27 5.25 C 0.00 0.00 0.00 0.17 +0.02 24 0 1,153 0
29SEP27 5.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 431 0
29SEP27 5.75 C 0.00 0.00 0.00 0.09 +0.02 24 0 623 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 591 156,735 +227
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 128 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,466 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 3,786 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 863 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 2,520 0
29OCT26 4.40 P 0.03 0.03 0.03 0.03 -0.01 27 3 1,507 0
29OCT26 4.50 P 0.09 0.09 0.09 0.07 -0.02 27 100 2,336 0
29OCT26 4.60 P 0.00 0.00 0.00 0.13 -0.03 27 0 1,738 0
29OCT26 4.70 P 0.27 0.27 0.27 0.21 -0.04 29 1 1,612 -1
29OCT26 4.80 P 0.00 0.00 0.00 0.30 -0.05 29 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 -0.05 36 0 822 0
29OCT26 5.00 P 0.00 0.00 0.00 0.50 -0.05 43 0 0 -60
29OCT26 5.25 P 0.00 0.00 0.00 0.75 -0.05 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.00 -0.05 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.25 -0.05 86 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.50 -0.05 98 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 -0.05 110 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.00 -0.05 121 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.25 -0.05 131 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.50 -0.05 141 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.75 -0.05 150 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.00 -0.05 159 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.25 -0.05 168 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 2,455 0
27NOV26 4.00 P 0.01 0.01 0.01 0.01 0.00 25 165 4,818 +45
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 25 0 4,117 0
27NOV26 4.20 P 0.03 0.03 0.03 0.03 -0.01 23 45 3,033 +45
27NOV26 4.30 P 0.07 0.07 0.06 0.05 -0.02 23 642 748 -485
27NOV26 4.40 P 0.11 0.11 0.11 0.09 -0.01 24 630 932 -150
27NOV26 4.50 P 0.13 0.13 0.13 0.13 -0.02 24 13 3,442 0
27NOV26 4.60 P 0.00 0.00 0.00 0.19 -0.02 25 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.26 -0.02 25 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 -0.03 27 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 -0.04 26 0 2,093 0
27NOV26 5.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 -0.05 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.00 -0.05 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.25 -0.05 45 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.50 -0.05 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.75 -0.05 57 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.00 -0.05 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.25 -0.05 67 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.50 -0.05 72 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.75 -0.05 77 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.00 -0.05 82 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.25 -0.05 86 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1,361 0
30DEC26 4.10 P 0.05 0.05 0.05 0.04 -0.01 23 1 2,738 -1
30DEC26 4.20 P 0.07 0.07 0.07 0.06 0.00 23 30 1,401 -30
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 23 0 6,180 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 24 0 1,150 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 1,449 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.03 22 0 924 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.02 23 0 508 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.02 25 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.03 26 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.05 23 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 -0.04 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.04 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.04 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.04 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.04 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 -0.04 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.04 58 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 -0.04 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 -0.04 66 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 -0.04 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 -0.04 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 -0.04 77 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 -0.04 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 -0.04 83 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.26 -0.04 86 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 8 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 0.00 23 0 485 0
28JAN27 4.10 P 0.00 0.00 0.00 0.06 0.00 23 0 443 0
28JAN27 4.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.11 -0.01 22 0 30 0
28JAN27 4.40 P 0.00 0.00 0.00 0.15 -0.02 23 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 10 0
28JAN27 4.60 P 0.00 0.00 0.00 0.25 -0.03 23 0 530 0
28JAN27 4.70 P 0.00 0.00 0.00 0.30 -0.04 21 0 30 0
28JAN27 4.80 P 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.77 -0.03 27 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.26 -0.04 34 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.51 -0.04 39 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.76 -0.04 43 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.01 -0.04 47 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.26 -0.04 51 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.51 -0.04 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 3,077 0
30MAR27 3.80 P 0.04 0.04 0.04 0.04 0.00 23 30 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 2,720 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 4,838 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.01 22 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 22 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.01 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.02 23 0 1,762 0
30MAR27 4.50 P 0.24 0.24 0.24 0.25 -0.02 23 50 1,345 -50
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.02 23 0 3,235 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.03 22 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.04 22 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.02 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 -0.02 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 -0.04 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 -0.04 29 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 -0.04 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 -0.04 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 -0.04 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 -0.04 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 -0.04 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 -0.04 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 -0.04 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 -0.04 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 -0.04 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.76 -0.04 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 -0.04 61 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 -0.01 20 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 -0.02 18 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 -0.03 19 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 -0.03 20 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.02 20 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 -0.03 20 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 -0.04 20 0 756 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.04 20 0 311 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 -0.03 20 0 399 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.04 20 0 319 0
29JUN27 4.50 P 0.36 0.36 0.36 0.34 -0.04 20 90 666 +90
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.06 19 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 -0.04 20 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.04 20 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 -0.04 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 -0.03 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.88 -0.03 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 -0.03 19 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 -0.03 15 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.26 -0.04 0 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 0.00 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 20 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 0.00 24 0 613 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 0.00 24 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 -0.01 24 0 23 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 -0.01 24 0 115 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 0.00 24 0 160 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 -0.01 23 0 72 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 -0.01 24 0 94 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 -0.02 24 0 5 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 -0.02 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 -0.02 24 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.50 -0.02 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.56 -0.02 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.70 -0.02 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.98 -0.02 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.19 -0.02 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.40 -0.02 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.62 -0.03 27 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.86 -0.01 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.08 -0.03 28 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.33 -0.02 30 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.55 -0.03 28 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.79 -0.03 28 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
TOTAL PUT 1,800 150,456 -597
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$ 25.900
29OCT26 18.50 C 0.00 0.00 0.00 7.45 -0.23 116 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.95 -0.25 108 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.45 -0.25 100 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.90 -0.29 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.91 -0.28 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.92 -0.18 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.92 -0.18 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.95 -0.17 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.09 -0.15 33 0 30 0
29OCT26 26.00 C 0.34 0.51 0.34 0.46 -0.13 32 45 78 +15
29OCT26 27.00 C 0.14 0.14 0.14 0.15 -0.06 33 1 273 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 375 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,295 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,303 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
27NOV26 18.50 C 0.00 0.00 0.00 7.51 -0.17 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.98 -0.22 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.47 -0.23 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.02 -0.18 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.00 -0.22 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.01 -0.18 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.08 -0.18 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.24 -0.17 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.57 -0.16 31 0 15 0
27NOV26 26.00 C 1.01 1.02 1.01 0.98 -0.15 30 18 130 +15
27NOV26 27.00 C 0.59 0.59 0.59 0.58 -0.09 30 5 661 +5
27NOV26 28.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 310 0
27NOV26 29.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 345 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 797 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 504 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 346 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 307 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 222 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 7.55 -0.21 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.03 -0.23 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.56 -0.21 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.06 -0.22 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.15 -0.20 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.17 -0.16 29 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.32 -0.14 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.62 -0.13 31 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 1.93 -0.12 30 0 5 0
30DEC26 26.00 C 1.25 1.25 1.25 1.35 -0.12 29 15 60 0
30DEC26 27.00 C 0.99 0.99 0.91 0.93 -0.09 29 30 70 +30
30DEC26 28.00 C 0.00 0.00 0.00 0.62 -0.05 29 0 100 0
30DEC26 29.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 702 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 505 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 0.00 29 0 455 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 29 0 379 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 30 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28JAN27 18.50 C 0.00 0.00 0.00 7.64 -0.18 38 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.16 -0.18 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.68 -0.18 36 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.21 -0.16 35 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.28 -0.18 33 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.32 -0.14 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.51 -0.12 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.85 -0.11 30 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 2.19 -0.10 29 0 0 0
28JAN27 26.00 C 1.61 1.63 1.61 1.65 -0.07 29 30 75 +15
28JAN27 27.00 C 1.20 1.20 1.20 1.20 -0.06 29 15 77 +15
28JAN27 28.00 C 0.00 0.00 0.00 0.86 -0.04 29 0 290 0
28JAN27 29.00 C 0.00 0.00 0.00 0.62 -0.01 29 0 87 0
28JAN27 30.00 C 0.00 0.00 0.00 0.42 0.00 29 0 47 0
28JAN27 31.00 C 0.00 0.00 0.00 0.28 0.00 29 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 0.12 0.00 29 0 34 0
28JAN27 34.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.86 -0.17 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.36 -0.18 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.90 -0.18 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.49 -0.15 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.58 -0.17 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.74 -0.17 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.84 -0.15 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.16 -0.14 27 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 2.56 -0.20 28 0 0 0
30MAR27 26.00 C 2.04 2.04 2.04 2.04 -0.17 28 15 45 +15
30MAR27 27.00 C 1.79 1.79 1.79 1.55 -0.19 27 30 90 +30
30MAR27 28.00 C 0.00 0.00 0.00 1.27 -0.08 28 0 76 0
30MAR27 29.00 C 0.98 0.98 0.98 0.97 -0.07 28 2 68 +1
30MAR27 30.00 C 0.00 0.00 0.00 0.73 -0.06 28 0 2,109 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 -0.05 28 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 -0.03 28 0 1,155 0
30MAR27 33.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 1,546 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 200 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 28 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 28 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29JUN27 18.50 C 0.00 0.00 0.00 8.03 -0.21 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.65 -0.14 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.19 -0.16 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.77 -0.16 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.91 -0.16 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.12 -0.15 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.27 -0.14 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.62 -0.14 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.05 -0.13 29 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 2.55 -0.04 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.11 -0.11 29 0 66 0
29JUN27 28.00 C 0.00 0.00 0.00 1.79 -0.08 29 0 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 1.45 -0.09 29 0 1,578 0
29JUN27 30.00 C 0.00 0.00 0.00 1.18 -0.08 29 0 358 0
29JUN27 31.00 C 1.07 1.07 1.06 0.95 -0.06 29 9 66 0
29JUN27 32.00 C 0.00 0.00 0.00 0.76 -0.05 29 0 149 0
29JUN27 33.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 26 0
29JUN27 35.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.09 0.00 29 0 33 0
29SEP27 18.50 C 0.00 0.00 0.00 8.10 -0.23 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.73 -0.16 35 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.31 -0.14 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.89 -0.15 34 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 6.08 -0.16 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.30 -0.17 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.63 -0.10 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.00 -0.16 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.44 -0.14 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.95 -0.12 30 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 2.52 -0.11 30 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.17 -0.09 30 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 1.85 -0.08 30 0 60 0
29SEP27 30.00 C 0.00 0.00 0.00 1.56 -0.09 30 0 350 0
29SEP27 31.00 C 1.37 1.37 1.35 1.32 -0.09 30 9 139 +9
29SEP27 32.00 C 1.11 1.11 1.11 1.11 -0.08 30 2 91 0
29SEP27 33.00 C 0.00 0.00 0.00 0.93 -0.08 30 0 62 0
29SEP27 34.00 C 0.00 0.00 0.00 0.78 -0.06 30 0 184 0
29SEP27 35.00 C 0.00 0.00 0.00 0.65 -0.06 30 0 10 0
29SEP27 36.00 C 0.00 0.00 0.00 0.55 -0.04 30 0 2,024 0
29SEP27 37.00 C 0.58 0.58 0.58 0.46 -0.04 30 2 1 -1
29SEP27 38.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.32 -0.03 30 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 0.26 -0.03 30 0 36 0
TOTAL CALL 228 55,892 +149
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 180 0
29OCT26 25.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 179 0
29OCT26 26.00 P 0.64 0.64 0.52 0.54 +0.08 32 71 422 +45
29OCT26 27.00 P 0.00 0.00 0.00 1.24 +0.17 33 0 4,093 0
29OCT26 28.00 P 0.00 0.00 0.00 2.12 +0.20 33 0 3,837 0
29OCT26 29.00 P 3.02 3.02 3.02 3.19 +0.27 57 2 2,365 0
29OCT26 30.00 P 0.00 0.00 0.00 4.10 +0.18 0 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 5.13 +0.21 68 0 26 0
29OCT26 32.00 P 0.00 0.00 0.00 6.10 +0.18 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.10 +0.18 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.10 +0.18 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.10 +0.18 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.10 +0.18 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.10 +0.18 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.10 +0.18 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.10 +0.18 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.10 +0.18 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 30 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 0.00 29 0 45 0
27NOV26 24.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 708 0
27NOV26 25.00 P 0.63 0.63 0.63 0.55 +0.05 29 15 165 0
27NOV26 26.00 P 1.04 1.04 0.94 0.99 +0.09 29 3 1,586 -1
27NOV26 27.00 P 0.00 0.00 0.00 1.57 +0.11 28 0 1,709 0
27NOV26 28.00 P 0.00 0.00 0.00 2.33 +0.16 29 0 1,907 0
27NOV26 29.00 P 0.00 0.00 0.00 3.20 +0.15 30 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 4.13 +0.17 30 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 5.13 +0.20 35 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 6.10 +0.18 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.10 +0.15 0 0 33 0
27NOV26 34.00 P 0.00 0.00 0.00 8.10 +0.16 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.12 +0.20 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.10 +0.15 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.10 +0.15 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.12 +0.20 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.12 +0.20 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.10 +0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
30DEC26 21.00 P 0.08 0.11 0.08 0.06 +0.01 29 33 91 +33
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 131 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.05 29 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 +0.06 29 0 386 0
30DEC26 25.00 P 0.81 0.83 0.81 0.83 +0.08 28 45 410 0
30DEC26 26.00 P 1.25 1.25 1.25 1.32 +0.16 29 34 852 0
30DEC26 27.00 P 0.00 0.00 0.00 1.85 +0.14 28 0 820 0
30DEC26 28.00 P 0.00 0.00 0.00 2.58 +0.18 29 0 1,785 0
30DEC26 29.00 P 0.00 0.00 0.00 3.37 +0.17 29 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 4.25 +0.21 30 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 5.15 +0.21 29 0 688 0
30DEC26 32.00 P 0.00 0.00 0.00 6.13 +0.20 31 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 7.13 +0.18 35 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 8.14 +0.20 39 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 9.14 +0.22 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.12 +0.17 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.14 +0.19 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.13 +0.21 50 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 13.14 +0.22 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.10 +0.15 0 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 15.11 +0.19 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.12 +0.20 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.14 +0.22 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.14 +0.22 67 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.12 +0.20 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.14 +0.22 72 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.14 +0.22 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.14 +0.22 76 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.14 +0.22 78 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 20.00 P 0.09 0.09 0.09 0.06 +0.02 29 2 2 +2
28JAN27 21.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 215 0
28JAN27 23.00 P 0.00 0.00 0.00 0.42 +0.06 29 0 103 0
28JAN27 24.00 P 0.71 0.71 0.71 0.69 +0.08 29 15 150 +15
28JAN27 25.00 P 0.00 0.00 0.00 1.02 +0.08 28 0 245 0
28JAN27 26.00 P 0.00 0.00 0.00 1.48 +0.14 28 0 362 0
28JAN27 27.00 P 0.00 0.00 0.00 2.10 +0.18 29 0 477 0
28JAN27 28.00 P 0.00 0.00 0.00 2.75 +0.17 28 0 401 0
28JAN27 29.00 P 0.00 0.00 0.00 3.50 +0.17 28 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.33 +0.18 29 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.20 +0.15 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.14 +0.18 29 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.13 +0.18 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.14 +0.20 35 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.14 +0.21 37 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.12 +0.17 38 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.14 +0.19 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 0.00 27 0 30 0
30MAR27 21.00 P 0.33 0.33 0.33 0.25 +0.02 28 130 145 +130
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.02 28 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 +0.04 28 0 159 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 +0.04 28 0 1,280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.36 +0.08 28 0 787 0
30MAR27 26.00 P 1.72 1.90 1.72 1.81 +0.14 28 60 2,120 +30
30MAR27 27.00 P 0.00 0.00 0.00 2.29 +0.09 26 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.91 +0.01 26 0 1,699 0
30MAR27 29.00 P 0.00 0.00 0.00 3.67 +0.13 27 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 4.51 +0.19 28 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 5.39 +0.18 29 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 6.26 +0.17 28 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 7.16 +0.16 28 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 8.14 +0.19 29 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 9.14 +0.21 32 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 10.12 +0.17 33 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 11.14 +0.19 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.13 +0.21 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.14 +0.22 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.13 +0.18 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.14 +0.21 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.13 +0.19 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.14 +0.20 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.14 +0.21 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.12 +0.20 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 +0.02 29 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 +0.02 29 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.96 +0.04 29 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.30 +0.06 29 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.71 +0.10 29 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 2.15 +0.09 29 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.68 +0.12 29 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 3.27 +0.12 29 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.80 -0.02 27 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 4.49 +0.12 27 0 1,107 0
29JUN27 30.00 P 0.00 0.00 0.00 5.37 +0.16 29 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 6.16 +0.12 29 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.99 +0.13 29 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 7.87 +0.16 30 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 8.77 +0.19 30 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 9.65 +0.18 30 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 10.56 +0.19 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.48 +0.19 30 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 12.38 +0.16 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.32 +0.16 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.27 +0.16 29 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.28 +0.24 32 0 0 0
29SEP27 18.50 P 0.48 0.48 0.48 0.40 0.00 30 10 17 +10
29SEP27 19.00 P 0.49 0.59 0.49 0.49 +0.01 30 6 22 +6
29SEP27 19.50 P 0.00 0.00 0.00 0.59 +0.01 30 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 0.70 +0.01 30 0 116 0
29SEP27 21.00 P 0.00 0.00 0.00 0.96 +0.02 30 0 338 0
29SEP27 22.00 P 0.00 0.00 0.00 1.28 +0.04 30 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.61 +0.04 29 0 5 0
29SEP27 24.00 P 0.00 0.00 0.00 2.04 +0.08 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.50 +0.09 29 0 12 0
29SEP27 26.00 P 2.95 2.95 2.95 3.04 +0.08 29 115 935 +85
29SEP27 27.00 P 0.00 0.00 0.00 3.59 -0.01 29 0 850 0
29SEP27 28.00 P 0.00 0.00 0.00 4.28 +0.13 29 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.94 +0.13 29 0 110 0
29SEP27 30.00 P 0.00 0.00 0.00 5.66 +0.09 29 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 6.45 +0.10 29 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 7.25 +0.12 29 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 8.08 +0.13 29 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.90 +0.10 29 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 9.84 +0.17 30 0 10 0
29SEP27 36.00 P 0.00 0.00 0.00 10.67 +0.12 29 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.58 +0.12 29 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.54 +0.17 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.40 +0.11 29 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.35 +0.12 29 0 15 0
TOTAL PUT 541 65,663 +355
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$ 4.240
29OCT26 3.30 C 0.00 0.00 0.00 0.96 -0.08 112 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.86 -0.08 101 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.76 -0.08 90 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.66 -0.08 80 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.56 -0.08 69 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.46 -0.08 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.35 -0.09 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.25 -0.09 29 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.16 -0.08 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.09 -0.06 26 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 -0.05 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.04 22 0 50 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 203 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.97 -0.07 53 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.88 -0.07 53 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.77 -0.07 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.67 -0.07 38 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.57 -0.08 33 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.47 -0.08 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.37 -0.08 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.28 -0.08 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.20 -0.08 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.14 -0.06 20 0 0 0
27NOV26 4.30 C 0.08 0.08 0.08 0.08 -0.05 18 7 7 +7
27NOV26 4.40 C 0.00 0.00 0.00 0.05 -0.04 19 0 185 0
27NOV26 4.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 20 0
27NOV26 4.60 C 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 299 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.98 -0.07 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.89 -0.06 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.79 -0.07 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 -0.08 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.08 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 -0.08 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.09 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.07 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 -0.06 19 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.06 18 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.04 19 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.02 19 0 20 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.02 20 0 22 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.90 -0.07 33 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.80 -0.07 30 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.70 -0.08 26 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.60 -0.08 23 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.51 -0.08 22 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.43 -0.07 22 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.35 -0.07 21 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.28 -0.06 20 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.02 -0.07 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.92 -0.07 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.82 -0.07 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.73 -0.07 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 -0.07 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 -0.08 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.07 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.06 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.06 19 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.03 20 0 90 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.05 18 0 678 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.04 19 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 -0.04 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.02 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 -0.01 19 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.05 -0.07 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.96 -0.07 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.87 -0.07 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 -0.08 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.61 -0.07 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.54 -0.06 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.46 -0.07 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.40 -0.06 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.34 -0.06 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.29 -0.05 19 0 120 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 -0.05 19 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.20 -0.05 19 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.17 -0.04 19 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.14 -0.04 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.11 -0.04 19 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.09 -0.03 19 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 -0.02 19 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 -0.02 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.05 -0.08 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.96 -0.08 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.87 -0.08 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.78 -0.09 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.69 -0.09 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.61 -0.08 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.54 -0.07 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.46 -0.08 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.40 -0.07 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.34 -0.06 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.20 -0.05 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 7 6,563 +7
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.02 23 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.09 +0.05 22 0 401 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 +0.06 24 0 133 0
29OCT26 4.50 P 0.26 0.26 0.26 0.26 +0.08 0 20 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.36 +0.08 0 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.46 +0.09 0 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.56 +0.09 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.66 +0.09 0 0 0 -23
29OCT26 5.00 P 0.00 0.00 0.00 0.76 +0.09 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.01 +0.09 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.08 +0.03 19 0 160 0
27NOV26 4.30 P 0.00 0.00 0.00 0.13 +0.04 19 0 190 0
27NOV26 4.40 P 0.19 0.19 0.19 0.20 +0.06 20 46 46 +46
27NOV26 4.50 P 0.00 0.00 0.00 0.27 +0.06 17 0 40 0
27NOV26 4.60 P 0.00 0.00 0.00 0.36 +0.07 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.46 +0.09 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.56 +0.09 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.66 +0.09 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.76 +0.09 0 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 1.01 +0.09 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 190 0
30DEC26 4.10 P 0.08 0.08 0.08 0.07 +0.01 18 10 270 +10
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.02 18 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.03 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.03 17 0 285 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.05 16 0 385 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.05 0 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.08 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.09 0 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.09 0 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 +0.09 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.19 +0.05 19 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.24 +0.05 18 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.31 +0.06 18 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.38 +0.06 17 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.47 +0.07 18 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.57 +0.09 20 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.66 +0.09 0 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.76 +0.09 0 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.01 +0.09 0 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 +0.02 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.03 19 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.03 19 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.05 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 +0.04 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 +0.05 18 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 +0.05 17 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 +0.06 17 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.08 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.08 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.08 0 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 +0.09 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 +0.02 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 +0.01 18 0 329 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 +0.02 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 +0.03 18 0 674 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 +0.03 18 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.36 +0.03 17 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.04 17 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 +0.04 17 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 +0.06 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.67 +0.06 17 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.77 +0.08 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 1.01 +0.09 0 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.14 +0.02 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.27 +0.03 18 0 32 0
29SEP27 4.10 P 0.30 0.31 0.30 0.32 +0.04 17 70 100 +70
29SEP27 4.20 P 0.00 0.00 0.00 0.38 +0.04 17 0 65 0
29SEP27 4.30 P 0.00 0.00 0.00 0.44 +0.05 17 0 70 0
29SEP27 4.40 P 0.00 0.00 0.00 0.51 +0.05 17 0 140 0
29SEP27 4.50 P 0.00 0.00 0.00 0.58 +0.05 16 0 111 0
29SEP27 4.60 P 0.00 0.00 0.00 0.66 +0.06 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.73 +0.06 15 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.82 +0.07 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.90 +0.07 14 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.98 +0.07 0 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
TOTAL PUT 146 8,279 +103
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$ 3.165
29OCT26 2.20 C 0.00 0.00 0.00 0.97 -0.04 119 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.87 -0.04 106 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.77 -0.04 93 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.67 -0.04 81 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.57 -0.04 69 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.47 -0.04 58 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.27 -0.04 35 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29OCT26 3.20 C 0.08 0.08 0.08 0.05 -0.01 34 1 33 -1
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 34 0 204 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29OCT26 3.60 C 0.01 0.01 0.01 0.01 0.00 59 20 160 -20
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.88 -0.04 57 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.78 -0.04 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.68 -0.04 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.15 -0.02 27 0 14 0
27NOV26 3.20 C 0.08 0.10 0.08 0.10 -0.02 27 25 195 +4
27NOV26 3.30 C 0.00 0.00 0.00 0.07 -0.01 29 0 516 0
27NOV26 3.40 C 0.04 0.04 0.04 0.04 -0.01 28 50 500 +50
27NOV26 3.50 C 0.04 0.04 0.04 0.03 0.00 31 6 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 32 0 817 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 -0.04 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.04 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 -0.04 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 -0.01 28 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 -0.03 26 0 201 0
30DEC26 3.30 C 0.10 0.10 0.10 0.10 -0.03 26 10 182 +10
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.01 28 0 761 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 30 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 30 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC26 6.50 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 0.01 0.00 81 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.80 -0.04 35 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.70 -0.04 31 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.16 -0.03 24 0 120 0
28JAN27 3.30 C 0.12 0.12 0.12 0.13 -0.01 26 10 70 +10
28JAN27 3.40 C 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
28JAN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.01 -0.04 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 -0.05 23 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 -0.03 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.25 -0.04 23 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.04 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.03 24 0 722 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.02 24 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 -0.02 23 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.02 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.03 -0.05 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.94 -0.04 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.66 -0.04 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.33 -0.03 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 -0.03 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 -0.02 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.20 -0.02 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 -0.02 24 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.11 -0.02 25 0 325 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 -0.02 24 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 37 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.04 -0.04 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.85 -0.04 26 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.76 -0.04 25 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.52 -0.04 24 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.45 -0.04 23 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.24 -0.03 23 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.20 -0.03 23 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 20 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 -0.02 24 0 15 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 -0.02 23 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 87 0
29SEP27 4.10 C 0.00 0.00 0.00 0.05 -0.02 23 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 -0.02 22 0 22 0
TOTAL CALL 122 13,397 +53
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 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 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 31 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 +0.02 33 0 286 0
29OCT26 3.30 P 0.04 0.04 0.04 0.15 +0.02 32 1 1,388 0
29OCT26 3.40 P 0.30 0.30 0.30 0.25 +0.04 45 1 469 -1
29OCT26 3.50 P 0.34 0.38 0.34 0.35 +0.05 57 2 357 -2
29OCT26 3.60 P 0.00 0.00 0.00 0.44 +0.04 54 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 +0.04 63 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 +0.04 72 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 +0.04 80 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.84 +0.04 88 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 +0.04 95 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 +0.04 102 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 +0.04 109 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.24 +0.04 115 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.34 +0.04 122 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 60 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 180 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 +0.02 28 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.20 +0.03 31 0 3,584 0
27NOV26 3.40 P 0.00 0.00 0.00 0.27 +0.02 30 0 151 0
27NOV26 3.50 P 0.39 0.39 0.39 0.36 +0.03 33 2 219 -1
27NOV26 3.60 P 0.00 0.00 0.00 0.45 +0.03 34 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.55 +0.04 39 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.64 +0.04 37 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.74 +0.04 41 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.94 +0.04 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.04 +0.04 52 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.14 +0.04 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.24 +0.04 59 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.34 +0.04 62 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 160 0
30DEC26 3.00 P 0.06 0.06 0.06 0.07 +0.01 26 4 449 +4
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 27 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 +0.02 28 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 +0.03 29 0 266 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.02 29 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.03 30 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 +0.04 32 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.56 +0.04 33 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.65 +0.04 34 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 +0.03 32 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 +0.04 35 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 +0.04 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 +0.04 41 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 +0.04 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 +0.04 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 +0.04 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 +0.04 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 +0.04 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 +0.04 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 +0.04 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 +0.04 60 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 +0.04 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 +0.04 70 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 +0.04 74 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.84 +0.04 79 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.09 +0.04 83 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.34 +0.04 87 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.59 +0.04 90 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.84 +0.04 94 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.09 +0.04 98 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.34 +0.04 101 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28JAN27 3.10 P 0.13 0.13 0.13 0.12 +0.01 24 8 2 -8
28JAN27 3.20 P 0.00 0.00 0.00 0.18 +0.02 26 0 40 0
28JAN27 3.30 P 0.00 0.00 0.00 0.24 +0.02 26 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.56 +0.03 29 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.66 +0.04 32 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.75 +0.04 32 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 1.04 +0.04 36 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 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 23 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.01 24 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 +0.02 24 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 +0.02 25 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.01 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 +0.01 25 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 +0.02 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 +0.03 27 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 +0.04 29 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 +0.04 30 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 +0.04 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.04 +0.04 30 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 +0.04 34 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.34 +0.04 36 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 +0.04 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.54 +0.04 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 +0.04 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.74 +0.04 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.84 +0.04 44 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.09 +0.04 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.34 +0.04 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.59 +0.04 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.84 +0.04 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.09 +0.04 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.34 +0.04 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.59 +0.04 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.84 +0.04 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.09 +0.04 72 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.34 +0.04 74 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 0.00 23 0 700 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 23 0 430 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.01 23 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.01 24 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.02 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.02 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 +0.02 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 +0.03 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.60 +0.02 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.69 +0.03 27 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 +0.04 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.86 +0.03 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 +0.03 27 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 +0.04 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.14 +0.04 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.34 +0.04 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.44 +0.04 33 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.06 -0.01 21 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP27 2.80 P 0.10 0.10 0.10 0.12 0.00 22 500 1,000 +500
29SEP27 2.90 P 0.00 0.00 0.00 0.16 0.00 23 0 320 0
29SEP27 3.00 P 0.18 0.18 0.18 0.20 0.00 22 8 90 +8
29SEP27 3.10 P 0.00 0.00 0.00 0.24 0.00 22 0 49 0
29SEP27 3.20 P 0.29 0.29 0.29 0.30 +0.01 22 6 11 +6
29SEP27 3.30 P 0.00 0.00 0.00 0.35 0.00 21 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 +0.01 22 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.50 +0.02 23 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.73 +0.02 23 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.82 +0.03 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.90 +0.03 23 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.99 +0.03 23 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.08 +0.04 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.17 +0.04 24 0 0 0
TOTAL PUT 532 21,621 +506
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$ 30.240
29OCT26 19.50 C 0.00 0.00 0.00 10.83 -0.07 161 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.33 -0.07 153 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.33 -0.11 137 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.33 -0.07 122 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.34 -0.11 110 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.34 -0.11 96 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.26 -0.19 48 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.26 -0.14 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.27 -0.14 37 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.31 -0.15 36 0 68 0
29OCT26 29.00 C 0.00 0.00 0.00 1.45 -0.14 35 0 785 0
29OCT26 30.00 C 0.83 0.83 0.83 0.79 -0.13 36 45 1,132 +15
29OCT26 31.00 C 0.49 0.55 0.37 0.35 -0.10 36 81 585 -3
29OCT26 32.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 1,085 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 4,816 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 421 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 470 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 301 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 422 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 690 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 10.86 -0.06 71 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.37 -0.10 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.37 -0.07 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.38 -0.12 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.38 -0.13 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.41 -0.12 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.38 -0.18 35 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.46 -0.14 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.59 -0.15 35 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 2.80 -0.15 35 0 141 0
27NOV26 29.00 C 0.00 0.00 0.00 2.11 -0.14 35 0 280 0
27NOV26 30.00 C 0.00 0.00 0.00 1.55 -0.16 35 0 2,308 0
27NOV26 31.00 C 1.24 1.25 1.11 1.11 -0.11 36 75 219 +30
27NOV26 32.00 C 0.85 0.86 0.75 0.74 -0.11 35 90 2,939 0
27NOV26 33.00 C 0.50 0.50 0.50 0.49 -0.08 36 10 322 -10
27NOV26 34.00 C 0.00 0.00 0.00 0.31 -0.06 36 0 323 0
27NOV26 35.00 C 0.21 0.21 0.21 0.19 -0.04 36 15 518 -2
27NOV26 36.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 538 0
27NOV26 37.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 261 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.44 -0.12 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.94 -0.12 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.44 -0.13 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.46 -0.12 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.48 -0.12 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.51 -0.12 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.56 -0.08 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.59 -0.13 34 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 4.73 -0.14 34 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.94 -0.13 34 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.22 -0.12 34 0 299 0
30DEC26 29.00 C 0.00 0.00 0.00 2.60 -0.12 34 0 314 0
30DEC26 30.00 C 0.00 0.00 0.00 2.06 -0.10 35 0 1,236 0
30DEC26 31.00 C 1.68 1.76 1.68 1.61 -0.09 35 45 1,552 +9
30DEC26 32.00 C 1.36 1.36 1.36 1.23 -0.08 35 15 1,640 +15
30DEC26 33.00 C 0.00 0.00 0.00 0.92 -0.07 35 0 811 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 -0.06 34 0 677 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.04 35 0 522 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 -0.03 35 0 1,421 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 117 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 376 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 10.52 -0.05 47 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.55 -0.12 44 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.59 -0.04 41 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.64 -0.12 38 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.72 -0.06 37 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.80 -0.14 34 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.99 -0.14 34 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.25 -0.12 34 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.57 -0.12 34 0 44 0
28JAN27 29.00 C 3.18 3.18 3.18 2.97 -0.15 34 13 27 +5
28JAN27 30.00 C 2.63 2.63 2.63 2.44 -0.13 35 10 76 0
28JAN27 31.00 C 2.16 2.16 2.16 1.98 -0.09 35 15 365 +15
28JAN27 32.00 C 1.75 1.76 1.75 1.60 -0.11 35 17 263 +17
28JAN27 33.00 C 0.00 0.00 0.00 1.28 -0.08 35 0 167 0
28JAN27 34.00 C 0.00 0.00 0.00 1.01 -0.06 35 0 391 0
28JAN27 35.00 C 0.00 0.00 0.00 0.78 -0.06 35 0 17 0
28JAN27 36.00 C 0.00 0.00 0.00 0.60 -0.05 35 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.46 -0.04 35 0 52 0
28JAN27 38.00 C 0.00 0.00 0.00 0.35 -0.03 35 0 9 0
28JAN27 39.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 11 0
28JAN27 40.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 11.20 -0.11 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.72 -0.04 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.77 -0.05 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.86 -0.07 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.97 -0.04 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.11 -0.05 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.31 -0.05 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.55 -0.11 35 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.87 -0.11 35 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.24 -0.11 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.68 -0.16 35 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.18 -0.15 35 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 2.73 -0.13 36 0 36 0
30MAR27 32.00 C 0.00 0.00 0.00 2.34 -0.11 36 0 43 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 -0.09 36 0 17 0
30MAR27 34.00 C 0.00 0.00 0.00 1.69 -0.06 36 0 57 0
30MAR27 35.00 C 0.00 0.00 0.00 1.42 -0.05 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.18 -0.05 36 0 160 0
30MAR27 37.00 C 0.00 0.00 0.00 0.98 -0.05 36 0 38 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 -0.04 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.64 -0.04 35 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.54 -0.03 35 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.02 36 0 50 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 -0.02 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 2 0
30MAR27 44.00 C 0.34 0.34 0.34 0.24 -0.02 35 90 130 +80
30MAR27 45.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.45 -0.04 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.98 -0.06 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.10 -0.04 40 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.24 -0.03 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.41 -0.04 39 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.62 -0.05 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.88 -0.05 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.19 -0.05 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.47 -0.29 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.87 -0.30 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.34 -0.30 36 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 3.93 -0.09 37 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 3.39 -0.31 36 0 28 0
29JUN27 32.00 C 0.00 0.00 0.00 3.00 -0.29 36 0 28 0
29JUN27 33.00 C 0.00 0.00 0.00 2.62 -0.37 36 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 2.38 -0.13 37 0 24 0
29JUN27 35.00 C 0.00 0.00 0.00 2.07 -0.15 37 0 480 0
29JUN27 36.00 C 0.00 0.00 0.00 1.82 -0.14 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.57 -0.16 37 0 55 0
29JUN27 38.00 C 0.00 0.00 0.00 1.33 -0.19 36 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.15 -0.22 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.00 -0.24 36 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.87 -0.22 36 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 0.74 -0.19 36 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.65 -0.16 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.55 -0.16 36 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.48 -0.14 36 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.43 -0.12 36 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.51 -0.04 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.06 -0.04 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.19 -0.05 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.36 -0.04 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.57 -0.04 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.82 -0.05 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.13 -0.04 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.48 -0.05 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.84 -0.09 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.31 -0.10 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.82 -0.10 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.34 -0.10 37 0 3,049 0
29SEP27 31.00 C 0.00 0.00 0.00 3.92 -0.09 37 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 3.56 -0.06 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.21 -0.05 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 2.87 -0.08 37 0 131 0
29SEP27 35.00 C 0.00 0.00 0.00 2.59 -0.07 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.34 -0.06 37 0 17 0
29SEP27 37.00 C 0.00 0.00 0.00 2.10 -0.06 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.88 -0.06 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.63 -0.05 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.49 -0.04 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.34 -0.04 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.19 -0.04 37 0 1 0
TOTAL CALL 521 42,145 +171
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 462 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,244 0
29OCT26 28.00 P 0.06 0.06 0.06 0.05 -0.01 36 64 1,219 -19
29OCT26 29.00 P 0.22 0.22 0.18 0.19 -0.01 36 67 1,750 -23
29OCT26 30.00 P 0.41 0.53 0.40 0.51 0.00 35 42 1,643 -37
29OCT26 31.00 P 1.00 1.10 1.00 1.09 +0.09 36 12 1,158 0
29OCT26 32.00 P 0.00 0.00 0.00 1.87 +0.09 36 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 2.78 +0.12 35 0 229 0
29OCT26 34.00 P 0.00 0.00 0.00 3.76 +0.13 0 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.76 +0.14 0 0 129 -25
29OCT26 36.00 P 0.00 0.00 0.00 5.76 +0.14 0 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 6.76 +0.14 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.76 +0.14 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.76 +0.04 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.76 +0.14 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.76 +0.04 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.76 +0.04 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.76 +0.06 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.76 +0.06 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.03 0.00 37 0 469 0
27NOV26 25.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.14 0.00 36 0 775 0
27NOV26 27.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 10,698 0
27NOV26 28.00 P 0.00 0.00 0.00 0.47 +0.01 35 0 976 0
27NOV26 29.00 P 0.80 0.80 0.80 0.79 +0.02 35 20 1,005 +20
27NOV26 30.00 P 1.22 1.22 1.22 1.22 +0.05 35 5 991 0
27NOV26 31.00 P 1.66 1.66 1.66 1.75 +0.08 35 10 485 0
27NOV26 32.00 P 2.40 2.40 2.40 2.42 +0.11 36 15 265 +1
27NOV26 33.00 P 0.00 0.00 0.00 3.16 +0.07 35 0 174 0
27NOV26 34.00 P 0.00 0.00 0.00 3.98 +0.08 35 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 4.87 +0.10 35 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 5.81 +0.12 36 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.77 +0.14 35 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.76 +0.14 0 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.76 +0.04 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.76 +0.14 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.76 +0.04 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.76 +0.04 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.76 +0.06 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.76 +0.06 0 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 0.00 34 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 0.00 35 0 185 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 437 0
30DEC26 26.00 P 0.00 0.00 0.00 0.33 +0.01 34 0 2,450 0
30DEC26 27.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 586 0
30DEC26 28.00 P 0.80 0.80 0.80 0.83 +0.04 35 17 1,425 +7
30DEC26 29.00 P 1.16 1.16 1.16 1.18 +0.04 34 8 681 +8
30DEC26 30.00 P 1.61 1.61 1.61 1.61 +0.04 34 5 553 0
30DEC26 31.00 P 0.00 0.00 0.00 2.17 +0.08 34 0 919 0
30DEC26 32.00 P 0.00 0.00 0.00 2.80 +0.10 34 0 1,243 0
30DEC26 33.00 P 0.00 0.00 0.00 3.48 +0.07 34 0 430 0
30DEC26 34.00 P 0.00 0.00 0.00 4.25 +0.09 34 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.08 +0.10 34 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 5.98 +0.14 35 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.87 +0.04 34 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.79 +0.03 33 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.77 +0.05 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.76 +0.08 0 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.76 +0.04 0 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.76 +0.04 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.76 +0.06 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.76 +0.06 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.76 +0.09 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.76 +0.14 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.76 +0.09 0 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 0.00 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.13 0.00 35 0 125 0
28JAN27 24.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 110 0
28JAN27 25.00 P 0.00 0.00 0.00 0.35 +0.02 35 0 163 0
28JAN27 26.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 0.77 +0.03 34 0 283 0
28JAN27 28.00 P 0.00 0.00 0.00 1.08 +0.03 34 0 102 0
28JAN27 29.00 P 0.00 0.00 0.00 1.48 +0.05 34 0 8 0
28JAN27 30.00 P 0.00 0.00 0.00 1.95 +0.09 34 0 231 0
28JAN27 31.00 P 0.00 0.00 0.00 2.48 +0.09 34 0 40 0
28JAN27 32.00 P 2.91 2.91 2.91 3.10 +0.11 34 15 62 +9
28JAN27 33.00 P 0.00 0.00 0.00 3.77 +0.07 34 0 57 0
28JAN27 34.00 P 0.00 0.00 0.00 4.50 +0.08 34 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 5.29 +0.09 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.13 +0.02 35 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.00 +0.02 34 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.90 +0.03 34 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.82 +0.03 34 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.77 +0.04 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.48 +0.02 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 0.92 +0.02 35 0 145 0
30MAR27 27.00 P 0.00 0.00 0.00 1.23 +0.03 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 1.60 +0.06 35 0 100 0
30MAR27 29.00 P 0.00 0.00 0.00 2.02 +0.08 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.50 +0.09 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.06 +0.11 35 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.66 +0.12 35 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.31 +0.08 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.99 +0.06 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 5.77 +0.05 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.53 +0.03 35 0 175 0
30MAR27 37.00 P 0.00 0.00 0.00 7.34 +0.02 35 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.19 +0.03 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.06 +0.03 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.96 +0.04 35 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.88 +0.04 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.83 +0.06 35 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.77 +0.07 35 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.76 +0.09 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.76 +0.09 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.76 +0.09 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 -0.04 36 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.33 -0.04 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.47 -0.05 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.63 -0.08 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 -0.09 36 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.10 -0.09 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.39 -0.12 36 0 249 0
29JUN27 26.00 P 0.00 0.00 0.00 1.75 -0.10 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.14 -0.11 36 0 243 0
29JUN27 28.00 P 2.58 2.58 2.58 2.57 -0.11 36 1 90 +1
29JUN27 29.00 P 0.00 0.00 0.00 3.08 -0.08 36 0 162 0
29JUN27 30.00 P 3.64 3.64 3.64 3.61 -0.07 36 15 75 0
29JUN27 31.00 P 0.00 0.00 0.00 4.19 -0.17 36 0 88 0
29JUN27 32.00 P 0.00 0.00 0.00 4.81 -0.02 36 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.47 +0.01 36 0 26 0
29JUN27 34.00 P 0.00 0.00 0.00 6.17 +0.02 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.90 +0.02 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.65 +0.02 36 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.44 +0.03 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.24 +0.02 36 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.07 +0.03 36 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.92 +0.04 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.77 +0.03 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.65 +0.03 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.53 +0.03 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.43 +0.04 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.34 +0.04 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.25 +0.04 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.48 +0.01 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.92 +0.02 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.22 +0.04 37 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.48 +0.01 36 0 30 0
29SEP27 25.00 P 0.00 0.00 0.00 1.83 +0.02 36 0 25 0
29SEP27 26.00 P 0.00 0.00 0.00 2.21 +0.02 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.64 +0.06 36 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.09 +0.02 36 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.63 +0.08 36 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.14 +0.04 36 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 4.73 +0.05 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.37 +0.09 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.03 +0.09 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.70 +0.02 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.41 +0.03 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.14 +0.02 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.91 +0.03 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.69 +0.02 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.49 +0.03 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.31 +0.03 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.15 +0.03 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.00 +0.03 37 0 0 0
TOTAL PUT 296 41,568 -58
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$ 19.200
29OCT26 12.00 C 0.00 0.00 0.00 7.21 -0.13 110 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.71 -0.13 99 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.21 -0.14 87 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.71 -0.13 75 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.21 -0.13 59 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.71 -0.12 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.21 -0.13 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.71 -0.13 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.21 -0.13 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.71 -0.13 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.71 -0.13 0 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.22 -0.13 23 0 15 0
29OCT26 18.50 C 0.75 0.75 0.75 0.75 -0.13 21 1 52 0
29OCT26 19.00 C 0.40 0.40 0.39 0.40 -0.08 24 31 56 +30
29OCT26 19.50 C 0.00 0.00 0.00 0.15 -0.05 23 0 154 0
29OCT26 20.00 C 0.06 0.06 0.04 0.04 -0.02 23 19 275 -12
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 113 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.79 -0.13 62 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.21 -0.22 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.75 -0.17 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.30 -0.13 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.82 -0.12 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.34 -0.09 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.76 -0.13 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.28 -0.12 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.81 -0.13 22 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.38 -0.12 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.00 -0.10 22 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 0.66 -0.10 21 0 68 0
27NOV26 19.50 C 0.00 0.00 0.00 0.42 -0.07 21 0 61 0
27NOV26 20.00 C 0.25 0.25 0.25 0.26 -0.05 22 5 100 +5
27NOV26 21.00 C 0.12 0.12 0.11 0.08 -0.03 22 13 78 -13
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 61 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.32 -0.09 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.78 -0.17 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.32 -0.14 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.79 -0.13 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.33 -0.13 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.84 -0.14 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.37 -0.12 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.88 -0.12 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.34 -0.18 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.84 -0.13 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.38 -0.12 22 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.94 -0.13 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.54 -0.12 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.18 -0.08 21 0 29 0
30DEC26 19.00 C 0.87 0.87 0.87 0.88 -0.08 21 1 113 +1
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.07 21 0 157 0
30DEC26 20.00 C 0.00 0.00 0.00 0.44 -0.09 21 0 344 0
30DEC26 21.00 C 0.20 0.20 0.20 0.20 -0.05 21 40 358 +40
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 72 0
30DEC26 23.00 C 0.07 0.07 0.07 0.03 -0.01 22 40 200 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.42 -0.12 33 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.92 -0.13 29 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.38 -0.19 22 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.91 -0.13 21 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.47 -0.13 21 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.06 -0.12 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.68 -0.12 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.34 -0.07 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.05 -0.06 21 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.80 -0.06 21 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.61 -0.05 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.32 -0.04 21 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 5 0
28JAN27 24.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.45 -0.05 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.88 -0.21 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.48 -0.14 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.99 -0.12 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.49 -0.13 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.03 -0.12 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.53 -0.15 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.09 -0.12 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.54 -0.20 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.11 -0.13 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.71 -0.12 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.33 -0.11 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.98 -0.11 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.68 -0.04 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.40 -0.04 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.15 -0.05 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.94 -0.03 23 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 52 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.05 22 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.57 -0.13 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.09 -0.14 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.61 -0.14 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.13 -0.14 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.66 +0.01 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.19 -0.11 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.73 -0.11 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.16 -0.23 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.85 -0.11 27 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.43 -0.11 26 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.95 -0.11 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.59 -0.11 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.26 -0.11 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.96 -0.10 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.69 -0.09 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.44 -0.09 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.23 -0.07 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.87 -0.06 23 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.60 -0.05 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.42 -0.03 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 7 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 0.00 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.66 -0.11 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.19 -0.11 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.74 -0.10 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.32 -0.11 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.90 -0.10 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.50 -0.09 25 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.09 -0.10 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.76 -0.10 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.45 -0.09 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.10 -0.08 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.85 -0.08 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.62 -0.07 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.42 -0.07 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.81 -0.04 24 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
TOTAL CALL 150 4,246 +51
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 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 24 0 158 0
29OCT26 18.50 P 0.04 0.04 0.04 0.05 +0.01 24 15 161 +5
29OCT26 19.00 P 0.17 0.17 0.17 0.17 +0.03 23 1 143 -1
29OCT26 19.50 P 0.46 0.46 0.46 0.45 +0.07 24 8 137 0
29OCT26 20.00 P 0.70 0.70 0.67 0.83 +0.10 23 2 109 -2
29OCT26 21.00 P 0.00 0.00 0.00 1.80 +0.13 0 0 12 0
29OCT26 22.00 P 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.80 +0.13 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.80 +0.13 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.80 +0.13 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.80 +0.13 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.80 +0.13 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 44 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 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 22 0 38 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 26 0
27NOV26 18.00 P 0.14 0.14 0.14 0.12 +0.01 22 1 52 +1
27NOV26 18.50 P 0.22 0.22 0.22 0.24 +0.02 22 3 68 +3
27NOV26 19.00 P 0.00 0.00 0.00 0.42 +0.03 22 0 106 0
27NOV26 19.50 P 0.00 0.00 0.00 0.69 +0.05 22 0 80 0
27NOV26 20.00 P 0.95 0.95 0.95 1.02 +0.06 22 13 58 0
27NOV26 21.00 P 0.00 0.00 0.00 1.83 +0.11 21 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.80 +0.13 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.80 +0.13 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.80 +0.13 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.83 +0.16 60 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.80 +0.13 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.80 +0.13 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 42 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 32 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 22 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 22 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 182 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.02 21 0 37 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 +0.03 21 0 120 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 +0.03 21 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 +0.04 21 0 275 0
30DEC26 21.00 P 0.00 0.00 0.00 1.91 +0.10 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.81 +0.11 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.80 +0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.80 +0.13 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.83 +0.16 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.80 +0.13 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.80 +0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.80 +0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.80 +0.13 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 0.00 22 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.13 0.00 21 0 43 0
28JAN27 17.50 P 0.00 0.00 0.00 0.21 0.00 21 0 5 0
28JAN27 18.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.69 +0.02 21 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 0.95 +0.03 21 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.26 +0.03 21 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.97 +0.08 21 0 7 0
28JAN27 22.00 P 0.00 0.00 0.00 2.84 +0.11 21 0 15 0
28JAN27 23.00 P 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.80 +0.11 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.80 +0.13 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.83 +0.16 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.80 +0.13 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.80 +0.11 0 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 28 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 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 0.00 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 0.00 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 35 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.03 23 0 56 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 0.00 22 0 11 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 +0.01 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 0.00 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.18 +0.01 22 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.47 +0.01 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.16 +0.08 22 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 2.95 +0.09 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.83 +0.11 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.80 +0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.80 +0.13 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.83 +0.16 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.80 +0.13 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.80 +0.11 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.80 +0.13 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.80 +0.13 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 0.00 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.26 +0.01 23 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.01 23 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 +0.04 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.79 +0.03 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.99 +0.04 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.21 +0.04 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.47 +0.05 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.75 +0.06 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.05 +0.06 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.72 +0.08 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.47 +0.08 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.31 +0.11 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.19 +0.13 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.08 +0.10 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.00 +0.09 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.94 +0.12 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.90 +0.13 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.86 +0.12 22 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.85 +0.12 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.80 +0.12 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
29SEP27 16.00 P 0.53 0.53 0.53 0.55 +0.03 24 1 4 +1
29SEP27 16.50 P 0.00 0.00 0.00 0.70 +0.04 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.86 +0.04 24 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.06 +0.04 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.27 +0.05 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.51 +0.05 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.78 +0.06 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.06 +0.06 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.37 +0.07 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.96 +0.08 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.69 -0.02 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.61 +0.10 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.46 +0.10 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.34 +0.10 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.08 +0.11 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.14 +0.10 28 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 9.07 +0.10 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.90 -0.01 24 0 0 0
TOTAL PUT 44 4,077 +7
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$ 14.060
29OCT26 9.00 C 0.00 0.00 0.00 5.07 -0.10 119 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.82 -0.10 111 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.57 -0.10 104 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.32 -0.10 97 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.07 -0.10 91 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.57 -0.10 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.07 -0.10 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.57 -0.10 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.07 -0.10 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.57 -0.10 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.07 -0.10 21 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.59 -0.09 21 0 0 0
29OCT26 14.00 C 0.20 0.20 0.15 0.20 -0.08 19 4 9 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 23 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 396 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 173 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.07 -0.12 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.32 -0.12 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.07 -0.12 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.57 -0.13 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.07 -0.13 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.60 -0.10 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.10 -0.10 18 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.61 -0.10 19 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.13 -0.10 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.71 -0.09 18 0 0 0
27NOV26 14.00 C 0.36 0.36 0.36 0.37 -0.07 17 1 140 +1
27NOV26 14.50 C 0.19 0.19 0.19 0.17 -0.04 18 2 248 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 246 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 20 0 140 0
27NOV26 16.00 C 0.01 0.01 0.01 0.01 0.00 20 2 63 +2
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 24 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.07 -0.14 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.07 -0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.62 -0.10 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 -0.11 0 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.64 -0.10 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 -0.09 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 -0.08 18 0 0 0
30DEC26 14.00 C 0.46 0.46 0.46 0.46 -0.07 17 1 6 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.05 18 0 5 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 244 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 31 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 5.07 -0.14 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.07 -0.15 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.62 -0.10 19 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.13 -0.10 19 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.65 -0.09 19 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.20 -0.09 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.82 -0.08 18 0 0 0
28JAN27 14.00 C 0.48 0.48 0.48 0.50 -0.06 18 1 6 +1
28JAN27 14.50 C 0.00 0.00 0.00 0.29 -0.05 18 0 4 0
28JAN27 15.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 17 0
28JAN27 15.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.07 -0.14 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.07 -0.15 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.62 -0.10 17 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.13 -0.11 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 -0.10 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 -0.10 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 -0.10 17 0 0 0
30MAR27 14.00 C 0.60 0.60 0.60 0.59 -0.10 17 1 4 +1
30MAR27 14.50 C 0.39 0.40 0.39 0.41 -0.06 18 2 2 +2
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.06 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.04 18 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 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 24 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.07 -0.14 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.08 -0.14 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.64 -0.10 19 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.18 -0.10 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.77 -0.09 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.41 -0.09 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.11 -0.08 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.83 -0.07 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 -0.07 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.46 -0.06 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 25 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 5.07 -0.14 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.57 -0.15 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.70 -0.04 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.29 -0.08 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.93 -0.07 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.60 -0.06 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.32 -0.05 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.04 -0.03 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.83 -0.03 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.51 -0.02 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.04 0.00 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 21 0 0 0
TOTAL CALL 14 2,598 +8
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 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 21 0 43 0
29OCT26 14.00 P 0.12 0.12 0.12 0.14 +0.03 20 100 37 -43
29OCT26 14.50 P 0.47 0.47 0.47 0.48 +0.07 22 6 78 0
29OCT26 15.00 P 0.00 0.00 0.00 0.94 +0.10 0 0 56 0
29OCT26 15.50 P 0.00 0.00 0.00 1.44 +0.10 0 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.94 +0.10 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.44 +0.03 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.94 +0.05 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.44 +0.06 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.94 +0.06 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 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 49 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 52 0
27NOV26 13.50 P 0.14 0.14 0.14 0.11 +0.01 18 1 35 +1
27NOV26 14.00 P 0.27 0.27 0.27 0.29 +0.04 18 1 106 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.59 +0.06 19 0 65 0
27NOV26 15.00 P 1.02 1.02 1.02 0.97 +0.08 18 1 22 -1
27NOV26 15.50 P 0.00 0.00 0.00 1.44 +0.09 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.94 +0.10 0 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 2.44 +0.05 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.94 +0.05 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.44 +0.03 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.94 +0.05 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.44 +0.05 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.94 +0.05 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.94 +0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.94 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.94 +0.05 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.94 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 339 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 68 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 +0.04 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 +0.05 19 0 33 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 +0.07 19 0 4 0
30DEC26 15.00 P 0.00 0.00 0.00 1.33 +0.08 18 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.78 +0.09 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 +0.10 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.75 +0.02 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.29 +0.06 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.78 +0.04 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.28 +0.05 36 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 4.77 +0.04 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.27 +0.05 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.76 +0.04 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.26 +0.04 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.25 +0.04 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.26 +0.06 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.25 +0.05 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.24 +0.05 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.24 +0.05 67 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 19 0 262 0
28JAN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 92 0
28JAN27 12.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 11 0
28JAN27 13.00 P 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.42 +0.05 19 0 9 0
28JAN27 14.00 P 0.00 0.00 0.00 0.68 +0.06 19 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.99 +0.07 18 0 0 0
28JAN27 15.00 P 1.43 1.43 1.43 1.42 +0.13 20 1 4 -1
28JAN27 15.50 P 0.00 0.00 0.00 1.81 +0.09 18 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.27 +0.09 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.81 +0.08 25 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.30 +0.06 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.78 +0.04 28 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.28 +0.05 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.77 +0.04 33 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.27 +0.05 35 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.77 +0.05 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 6.27 +0.05 41 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 7.26 +0.05 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 8.26 +0.05 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 0.00 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 +0.01 18 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.06 +0.03 17 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 +0.04 18 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 +0.06 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.30 +0.08 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.82 +0.06 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 +0.05 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 +0.04 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.28 +0.04 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.77 +0.04 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.27 +0.04 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.77 +0.05 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.27 +0.05 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.26 +0.05 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.26 +0.05 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.25 +0.05 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.24 +0.04 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.24 +0.05 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 20 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 0.00 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 0.00 19 0 2 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.30 0.00 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.68 +0.02 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.93 +0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.21 +0.01 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.55 +0.05 18 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.94 +0.06 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.36 +0.07 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.86 +0.05 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.33 +0.05 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.80 +0.04 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.29 +0.04 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.78 +0.05 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.27 +0.04 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.77 +0.05 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.27 +0.05 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.26 +0.05 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.26 +0.05 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.25 +0.05 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.24 +0.04 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.24 +0.05 42 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.17 +0.02 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.41 +0.04 19 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.80 +0.06 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 1.06 +0.07 20 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.36 +0.08 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.65 +0.08 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.02 +0.09 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.42 +0.09 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.91 +0.07 21 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.36 +0.06 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.82 +0.04 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.31 +0.05 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.79 +0.05 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.28 +0.05 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.78 +0.06 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.27 +0.05 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.27 +0.06 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.26 +0.05 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.26 +0.06 35 0 0 0
TOTAL PUT 110 3,153 -43
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$ 40.220
29OCT26 31.00 C 0.00 0.00 0.00 9.31 -1.31 96 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.30 -1.32 84 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.24 -1.39 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.24 -1.39 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.25 -1.38 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.25 -1.38 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 3.27 -1.36 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 2.35 -1.30 32 0 0 0
29OCT26 39.00 C 2.08 2.08 1.61 1.53 -1.18 31 20 20 +20
29OCT26 40.00 C 0.00 0.00 0.00 0.87 -0.98 31 0 20 0
29OCT26 41.00 C 0.99 1.00 0.47 0.45 -0.69 32 149 110 +77
29OCT26 42.00 C 0.46 0.46 0.22 0.20 -0.45 32 61 120 +36
29OCT26 43.00 C 0.09 0.09 0.09 0.08 -0.22 32 5 504 0
29OCT26 44.00 C 0.07 0.07 0.06 0.03 -0.10 33 23 435 -15
29OCT26 45.00 C 0.04 0.05 0.04 0.01 -0.04 34 62 457 -36
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 701 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 274 0
29OCT26 48.00 C 0.03 0.03 0.03 0.01 0.00 50 6 579 -6
29OCT26 49.00 C 0.03 0.03 0.03 0.01 0.00 55 12 418 -12
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 371 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.34 -1.40 27 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.37 -1.35 28 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.41 -1.33 27 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.50 -1.28 28 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.64 -1.21 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.89 -1.09 28 0 0 0
27NOV26 39.00 C 2.29 2.29 2.29 2.19 -0.98 28 15 15 +15
27NOV26 40.00 C 1.68 1.68 1.68 1.60 -0.85 27 15 30 +15
27NOV26 41.00 C 0.00 0.00 0.00 1.13 -0.72 27 0 115 0
27NOV26 42.00 C 1.05 1.07 1.05 0.77 -0.57 27 17 458 +15
27NOV26 43.00 C 0.92 0.92 0.51 0.51 -0.43 27 23 355 +12
27NOV26 44.00 C 0.40 0.40 0.33 0.32 -0.29 27 77 397 +77
27NOV26 45.00 C 0.28 0.28 0.21 0.21 -0.20 28 117 366 0
27NOV26 46.00 C 0.24 0.24 0.24 0.13 -0.13 28 53 239 +38
27NOV26 47.00 C 0.00 0.00 0.00 0.07 -0.09 28 0 196 0
27NOV26 48.00 C 0.08 0.08 0.06 0.04 -0.05 28 108 279 -8
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 112 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 391 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.64 -1.24 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.66 -1.17 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.68 -1.23 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.70 -1.24 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.72 -1.23 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.75 -1.24 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.66 -1.27 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.80 -1.22 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.01 -1.14 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.33 -1.01 27 0 0 0
30DEC26 39.00 C 2.77 2.78 2.75 2.66 -0.94 26 21 21 +21
30DEC26 40.00 C 2.19 2.19 2.11 2.11 -0.84 26 36 120 +1
30DEC26 41.00 C 1.66 1.70 1.66 1.61 -0.76 26 36 213 +36
30DEC26 42.00 C 1.84 1.84 1.84 1.25 -0.60 26 15 257 0
30DEC26 43.00 C 1.15 1.15 1.15 0.93 -0.50 26 16 274 0
30DEC26 44.00 C 0.00 0.00 0.00 0.68 -0.39 26 0 310 0
30DEC26 45.00 C 0.65 0.65 0.56 0.50 -0.31 26 30 575 -15
30DEC26 46.00 C 0.00 0.00 0.00 0.35 -0.23 26 0 467 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 -0.18 26 0 326 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 -0.14 26 0 262 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 -0.09 26 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 151 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 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 45 0 50 0
28JAN27 33.00 C 0.00 0.00 0.00 7.87 - 33 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 6.75 -1.34 26 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.88 -1.40 26 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 5.07 -1.18 26 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 4.31 -1.11 26 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 3.62 -1.03 26 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 3.03 -0.91 26 0 39 0
28JAN27 40.00 C 0.00 0.00 0.00 2.47 -0.90 26 0 45 0
28JAN27 41.00 C 2.04 2.08 2.04 1.99 -0.79 26 60 72 +45
28JAN27 42.00 C 1.93 1.93 1.93 1.59 -0.66 26 15 165 0
28JAN27 43.00 C 0.00 0.00 0.00 1.25 -0.58 26 0 123 0
28JAN27 44.00 C 0.00 0.00 0.00 0.98 -0.48 26 0 251 0
28JAN27 45.00 C 0.00 0.00 0.00 0.76 -0.39 26 0 150 0
28JAN27 46.00 C 0.00 0.00 0.00 0.57 -0.32 26 0 16 0
28JAN27 47.00 C 0.53 0.53 0.53 0.43 -0.25 26 77 77 +62
28JAN27 48.00 C 0.41 0.41 0.41 0.31 -0.21 26 10 19 0
28JAN27 49.00 C 0.00 0.00 0.00 0.23 -0.16 26 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.17 -0.12 26 0 46 0
28JAN27 52.50 C 0.00 0.00 0.00 0.07 -0.06 26 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.10 -1.24 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.16 -1.22 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.26 -1.20 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.40 -1.16 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.57 -1.10 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.63 -1.23 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 4.93 -1.08 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.35 -0.95 26 0 15 0
30MAR27 39.00 C 4.04 4.04 4.03 3.74 -0.90 26 30 75 +30
30MAR27 40.00 C 3.47 3.47 3.46 3.20 -0.90 26 30 306 +30
30MAR27 41.00 C 2.95 2.95 2.95 2.71 -0.81 26 15 136 0
30MAR27 42.00 C 2.49 2.49 2.49 2.29 -0.73 26 15 697 0
30MAR27 43.00 C 2.10 2.10 2.10 1.92 -0.66 26 115 200 +100
30MAR27 44.00 C 1.76 1.76 1.76 1.60 -0.58 26 100 171 -99
30MAR27 45.00 C 0.00 0.00 0.00 1.34 -0.49 26 0 146 0
30MAR27 46.00 C 0.00 0.00 0.00 1.10 -0.44 26 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 0.90 -0.39 26 0 212 0
30MAR27 48.00 C 0.00 0.00 0.00 0.73 -0.33 26 0 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 0.59 -0.28 26 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 0.47 -0.20 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.26 -0.14 26 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.10 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 -0.05 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 10.64 -1.11 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.80 -1.06 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.98 -1.01 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 8.19 -0.96 30 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 7.45 -0.88 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.75 -0.80 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.91 -0.92 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.32 -0.81 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.76 -0.75 28 0 0 0
29JUN27 40.00 C 4.27 4.27 4.20 4.38 -0.55 29 30 90 +30
29JUN27 41.00 C 0.00 0.00 0.00 3.78 -0.49 28 0 66 0
29JUN27 42.00 C 0.00 0.00 0.00 3.35 -0.56 28 0 135 0
29JUN27 43.00 C 0.00 0.00 0.00 2.87 -0.59 27 0 188 0
29JUN27 44.00 C 0.00 0.00 0.00 2.53 -0.62 27 0 216 0
29JUN27 45.00 C 2.56 2.56 2.56 2.22 -0.55 27 1 120 -1
29JUN27 46.00 C 2.02 2.02 1.80 1.95 -0.48 27 90 175 +45
29JUN27 47.00 C 1.80 1.84 1.80 1.70 -0.36 27 120 135 +90
29JUN27 48.00 C 0.00 0.00 0.00 1.48 -0.35 27 0 148 0
29JUN27 49.00 C 0.00 0.00 0.00 1.29 -0.27 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.12 -0.23 27 0 287 0
29JUN27 52.50 C 0.00 0.00 0.00 0.77 -0.16 27 0 17 0
29JUN27 55.00 C 0.00 0.00 0.00 0.55 -0.08 28 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.38 -0.04 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 43 0
29SEP27 33.00 C 0.00 0.00 0.00 8.98 - 30 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 8.21 -1.15 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.47 -1.10 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.79 -1.04 28 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.13 -0.79 28 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.54 -0.73 28 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.97 -0.88 28 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.47 -0.79 27 0 15 0
29SEP27 41.00 C 0.00 0.00 0.00 3.99 -0.75 27 0 115 0
29SEP27 42.00 C 0.00 0.00 0.00 3.57 -0.67 27 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 3.17 -0.64 27 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 2.83 -0.56 27 0 81 0
29SEP27 45.00 C 0.00 0.00 0.00 2.50 -0.52 27 0 136 0
29SEP27 46.00 C 0.00 0.00 0.00 2.21 -0.48 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 1.96 -0.41 27 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 1.72 -0.39 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.48 -0.38 27 0 19 0
29SEP27 50.00 C 0.00 0.00 0.00 1.29 -0.31 27 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 0.93 -0.26 27 0 16 0
29SEP27 55.00 C 0.85 0.85 0.85 0.67 -0.16 27 5 6 +3
29SEP27 57.50 C 0.66 0.66 0.66 0.47 -0.14 27 4 16 +4
29SEP27 60.00 C 0.57 0.57 0.57 0.34 -0.10 27 16 70 -16
29SEP27 62.50 C 0.00 0.00 0.00 0.24 -0.07 27 0 29 0
29SEP27 65.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
TOTAL CALL 1,650 19,103 +594
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 238 0
29OCT26 38.00 P 0.08 0.13 0.08 0.10 +0.07 32 51 108 +21
29OCT26 39.00 P 0.24 0.30 0.24 0.29 +0.21 32 46 404 +21
29OCT26 40.00 P 0.42 0.64 0.40 0.64 +0.41 31 204 679 +60
29OCT26 41.00 P 0.55 1.18 0.55 1.18 +0.65 30 1,028 1,082 -4
29OCT26 42.00 P 1.42 1.70 1.42 1.95 +0.98 31 5 717 0
29OCT26 43.00 P 1.90 3.00 1.90 2.83 +1.16 31 10 1,744 -5
29OCT26 44.00 P 0.00 0.00 0.00 3.79 +1.29 32 0 703 0
29OCT26 45.00 P 0.00 0.00 0.00 4.78 +1.35 0 0 304 -47
29OCT26 46.00 P 0.00 0.00 0.00 5.78 +1.38 0 0 136 -203
29OCT26 47.00 P 0.00 0.00 0.00 6.78 +1.38 0 0 44 -392
29OCT26 48.00 P 0.00 0.00 0.00 7.78 +1.38 0 0 31 0
29OCT26 49.00 P 0.00 0.00 0.00 8.78 +1.38 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.78 +1.35 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.28 +1.34 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.78 +1.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.28 +1.28 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.78 +1.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.28 +1.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.78 +1.26 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.08 +0.05 28 0 35 0
27NOV26 36.00 P 0.15 0.15 0.15 0.17 +0.10 28 10 124 +10
27NOV26 37.00 P 0.26 0.26 0.26 0.31 +0.17 28 1 167 +1
27NOV26 38.00 P 0.48 0.54 0.48 0.54 +0.28 28 52 168 -31
27NOV26 39.00 P 0.57 0.57 0.57 0.85 +0.40 28 15 121 +15
27NOV26 40.00 P 0.70 0.99 0.70 1.26 +0.52 27 22 319 +1
27NOV26 41.00 P 1.05 1.72 1.05 1.77 +0.64 27 11 339 +10
27NOV26 42.00 P 2.00 2.35 2.00 2.44 +0.86 27 95 395 +56
27NOV26 43.00 P 2.32 2.49 2.32 3.19 +0.96 28 30 703 +30
27NOV26 44.00 P 0.00 0.00 0.00 4.00 +1.10 27 0 369 0
27NOV26 45.00 P 0.00 0.00 0.00 4.89 +1.23 28 0 462 0
27NOV26 46.00 P 0.00 0.00 0.00 5.82 +1.27 27 0 236 0
27NOV26 47.00 P 0.00 0.00 0.00 6.79 +1.33 28 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 7.78 +1.36 0 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 8.78 +1.38 0 0 0 -30
27NOV26 50.00 P 0.00 0.00 0.00 9.78 +1.31 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.28 +1.29 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.78 +1.31 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.28 +1.28 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.78 +1.26 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.28 +1.26 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.78 +1.26 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 +0.07 26 0 16 0
30DEC26 35.00 P 0.20 0.20 0.20 0.23 +0.11 26 30 167 0
30DEC26 36.00 P 0.33 0.40 0.33 0.38 +0.18 26 20 207 +20
30DEC26 37.00 P 0.53 0.53 0.53 0.59 +0.26 26 5 62 +5
30DEC26 38.00 P 0.70 0.70 0.67 0.87 +0.35 26 23 142 0
30DEC26 39.00 P 0.99 0.99 0.99 1.22 +0.44 26 15 503 0
30DEC26 40.00 P 1.18 1.63 1.18 1.62 +0.50 26 219 861 +40
30DEC26 41.00 P 1.69 1.95 1.69 2.16 +0.65 26 17 668 0
30DEC26 42.00 P 0.00 0.00 0.00 2.79 +0.79 26 0 209 0
30DEC26 43.00 P 0.00 0.00 0.00 3.48 +0.91 26 0 452 0
30DEC26 44.00 P 0.00 0.00 0.00 4.24 +1.00 26 0 171 0
30DEC26 45.00 P 0.00 0.00 0.00 5.07 +1.10 26 0 332 0
30DEC26 46.00 P 0.00 0.00 0.00 5.94 +1.18 26 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 6.86 +1.25 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 7.81 +1.30 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 8.78 +1.35 0 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 9.78 +1.31 0 0 30 -26
30DEC26 52.50 P 0.00 0.00 0.00 12.28 +1.29 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.78 +1.31 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.28 +1.28 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.78 +1.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.28 +1.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.78 +1.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.28 +1.38 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.78 +1.38 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.14 - 26 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.23 +0.10 26 0 0 0
28JAN27 35.00 P 0.32 0.32 0.32 0.37 +0.15 26 2 2 +2
28JAN27 36.00 P 0.00 0.00 0.00 0.55 +0.21 26 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.80 +0.28 26 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 1.11 +0.36 26 0 135 0
28JAN27 39.00 P 0.00 0.00 0.00 1.48 +0.44 26 0 174 0
28JAN27 40.00 P 1.72 1.72 1.72 1.92 +0.54 26 2 181 +2
28JAN27 41.00 P 2.16 2.42 2.05 2.43 +0.63 25 250 265 +166
28JAN27 42.00 P 0.00 0.00 0.00 3.04 +0.76 26 0 90 0
28JAN27 43.00 P 0.00 0.00 0.00 3.71 +0.86 26 0 209 0
28JAN27 44.00 P 0.00 0.00 0.00 4.44 +0.95 26 0 227 0
28JAN27 45.00 P 0.00 0.00 0.00 5.22 +1.03 25 0 229 0
28JAN27 46.00 P 0.00 0.00 0.00 6.06 +1.10 26 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.94 +1.17 25 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 7.86 +1.26 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 8.81 +1.31 26 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 9.78 +1.31 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 12.28 +1.29 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 14.78 +1.31 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 17.28 +1.28 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 45 0
30MAR27 32.00 P 0.28 0.28 0.28 0.24 +0.08 26 6 4,006 +6
30MAR27 33.00 P 0.00 0.00 0.00 0.35 +0.11 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.50 +0.15 26 0 166 0
30MAR27 35.00 P 0.51 0.51 0.51 0.69 +0.19 26 15 43 +10
30MAR27 36.00 P 0.00 0.00 0.00 0.93 +0.24 26 0 103 0
30MAR27 37.00 P 1.10 1.10 1.10 1.23 +0.30 26 4 38 +4
30MAR27 38.00 P 0.00 0.00 0.00 1.56 +0.36 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.96 +0.44 26 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 2.41 +0.52 26 0 231 0
30MAR27 41.00 P 0.00 0.00 0.00 2.93 +0.61 25 0 33 0
30MAR27 42.00 P 0.00 0.00 0.00 3.51 +0.70 25 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 4.15 +0.79 26 0 1,110 0
30MAR27 44.00 P 0.00 0.00 0.00 4.86 +0.84 26 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 5.59 +0.91 26 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 6.37 +0.98 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 6.98 +0.83 22 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 8.06 +1.13 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 8.95 +1.18 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 9.87 +1.22 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 12.28 +1.29 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.78 +1.31 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.28 +1.28 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.78 +1.26 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.28 +1.26 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.78 +1.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.28 +1.38 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.78 +1.38 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.46 +0.18 28 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.61 +0.22 28 0 17 0
29JUN27 33.00 P 0.75 0.75 0.75 0.81 +0.28 28 2 6 +2
29JUN27 34.00 P 0.00 0.00 0.00 1.00 +0.30 27 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 1.26 +0.36 28 0 47 0
29JUN27 36.00 P 1.53 1.53 1.53 1.53 +0.37 27 4 41 +4
29JUN27 37.00 P 0.00 0.00 0.00 1.88 +0.43 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 2.24 +0.47 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.70 +0.54 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.23 +0.65 28 0 275 0
29JUN27 41.00 P 3.06 3.06 3.06 3.77 +0.71 28 15 30 +15
29JUN27 42.00 P 0.00 0.00 0.00 4.19 +0.61 27 0 171 0
29JUN27 43.00 P 0.00 0.00 0.00 4.79 +0.64 26 0 460 0
29JUN27 44.00 P 0.00 0.00 0.00 5.41 +0.79 26 0 273 0
29JUN27 45.00 P 5.82 5.82 5.82 6.09 +0.68 26 45 615 0
29JUN27 46.00 P 6.52 6.53 6.52 6.79 +0.68 26 30 376 +30
29JUN27 47.00 P 0.00 0.00 0.00 7.53 +0.69 25 0 495 0
29JUN27 48.00 P 0.00 0.00 0.00 8.29 +0.78 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.09 +0.89 24 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.92 +0.82 23 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 12.45 +1.23 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.78 +1.31 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.28 +1.28 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.78 +1.26 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.28 +1.26 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.78 +1.26 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.23 - 26 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 1.52 +0.34 26 0 10 0
29SEP27 35.00 P 0.00 0.00 0.00 1.83 +0.37 26 0 65 0
29SEP27 36.00 P 2.10 2.10 2.10 2.20 +0.45 26 1 48 +1
29SEP27 37.00 P 0.00 0.00 0.00 2.59 +0.49 26 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 3.04 +0.56 26 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 3.50 +0.59 26 0 0 0
29SEP27 40.00 P 3.86 3.86 3.86 4.03 +0.67 26 2 50 +2
29SEP27 41.00 P 0.00 0.00 0.00 4.56 +0.69 26 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 5.16 +0.77 26 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 5.76 +0.80 25 0 42 0
29SEP27 44.00 P 0.00 0.00 0.00 6.42 +0.86 25 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 7.09 +0.90 25 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 7.80 +0.94 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 8.53 +0.99 25 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 9.27 +1.00 24 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 10.06 +1.06 24 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 10.84 +1.08 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.90 +1.14 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.51 +1.61 27 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.78 +1.69 27 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 20.10 +1.31 27 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 22.46 +1.33 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 24.84 +1.32 26 0 0 0
TOTAL PUT 2,287 28,537 -204
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$ 8.700
29OCT26 4.90 C 0.00 0.00 0.00 3.84 -0.18 224 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.75 -0.18 228 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.49 -0.19 200 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.24 -0.19 184 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.99 -0.18 169 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.75 -0.18 162 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.50 -0.17 147 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.25 -0.17 133 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.00 -0.17 119 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.74 -0.19 99 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.50 -0.18 92 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.24 -0.19 73 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.97 -0.21 49 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.74 -0.19 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.54 -0.19 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.35 -0.16 45 0 574 0
29OCT26 8.75 C 0.00 0.00 0.00 0.21 -0.13 44 0 746 0
29OCT26 9.00 C 0.26 0.26 0.10 0.11 -0.11 43 104 1,338 +3
29OCT26 9.25 C 0.17 0.17 0.13 0.07 -0.06 48 110 762 -110
29OCT26 9.50 C 0.05 0.05 0.04 0.03 -0.05 46 16 2,334 -10
29OCT26 9.75 C 0.04 0.04 0.04 0.02 -0.02 50 100 1,225 0
29OCT26 10.00 C 0.02 0.02 0.02 0.01 -0.01 51 100 1,047 -100
29OCT26 10.50 C 0.01 0.02 0.01 0.01 0.00 66 16 816 -16
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,081 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 450 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 133 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 142 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.76 -0.17 74 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.52 -0.19 70 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.29 -0.16 69 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.05 -0.15 64 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.81 -0.18 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.58 -0.16 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.33 -0.19 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.14 -0.16 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.95 -0.16 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.78 -0.13 47 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.63 -0.13 46 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.50 -0.12 46 0 159 0
27NOV26 9.00 C 0.55 0.57 0.52 0.39 -0.11 45 45 806 +45
27NOV26 9.25 C 0.00 0.00 0.00 0.31 -0.08 46 0 579 0
27NOV26 9.50 C 0.40 0.40 0.30 0.24 -0.07 46 41 1,190 +5
27NOV26 9.75 C 0.24 0.24 0.23 0.19 -0.05 47 8 2,590 0
27NOV26 10.00 C 0.22 0.22 0.22 0.14 -0.05 47 15 824 0
27NOV26 10.50 C 0.09 0.09 0.09 0.08 -0.03 47 3 3,961 0
27NOV26 11.00 C 0.07 0.07 0.07 0.04 -0.02 47 1 693 +1
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,281 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 358 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 331 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 430 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 580 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 175 0
30DEC26 4.80 C 0.00 0.00 0.00 3.98 -0.17 84 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.88 -0.17 81 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.78 -0.17 78 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.54 -0.17 75 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.31 -0.14 74 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.05 -0.17 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.83 -0.15 66 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.58 -0.16 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 -0.16 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.12 -0.16 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.90 -0.16 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.69 -0.14 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 -0.19 44 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 -0.15 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 -0.16 45 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 -0.14 45 0 513 0
30DEC26 8.50 C 0.82 0.82 0.82 0.81 -0.13 45 20 684 +20
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.12 44 0 786 0
30DEC26 9.00 C 0.74 0.76 0.74 0.57 -0.11 44 30 368 +30
30DEC26 9.25 C 0.65 0.65 0.65 0.48 -0.10 44 15 501 +15
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.09 44 0 1,430 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.07 45 0 1,361 0
30DEC26 10.00 C 0.39 0.39 0.33 0.28 -0.07 45 143 931 +104
30DEC26 10.50 C 0.29 0.29 0.29 0.19 -0.05 45 6 1,487 -6
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 1,524 0
30DEC26 11.50 C 0.11 0.11 0.11 0.08 -0.02 45 2 759 +2
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 2,227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 1,336 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,036 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 250 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 281 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 296 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,299 0
28JAN27 6.50 C 0.00 0.00 0.00 2.41 -0.16 54 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.20 -0.15 52 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.99 -0.15 51 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.79 -0.14 50 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.60 -0.15 48 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.42 -0.13 47 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.26 -0.12 47 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.09 -0.13 45 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.95 -0.13 45 0 45 0
28JAN27 8.75 C 0.00 0.00 0.00 0.83 -0.11 45 0 60 0
28JAN27 9.00 C 0.00 0.00 0.00 0.72 -0.11 45 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.63 -0.10 45 0 16 0
28JAN27 9.50 C 0.00 0.00 0.00 0.54 -0.09 45 0 415 0
28JAN27 9.75 C 0.00 0.00 0.00 0.46 -0.09 45 0 2,824 0
28JAN27 10.00 C 0.00 0.00 0.00 0.41 -0.07 46 0 642 0
28JAN27 10.50 C 0.00 0.00 0.00 0.30 -0.06 46 0 426 0
28JAN27 11.00 C 0.00 0.00 0.00 0.22 -0.05 46 0 269 0
28JAN27 11.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 391 0
28JAN27 12.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 365 0
28JAN27 12.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 213 0
28JAN27 13.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,325 0
28JAN27 13.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 475 0
28JAN27 14.00 C 0.08 0.08 0.08 0.03 -0.01 47 10 560 +10
28JAN27 14.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
30MAR27 4.80 C 0.00 0.00 0.00 4.07 -0.17 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.97 -0.16 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.82 -0.22 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.59 -0.22 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.41 -0.17 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.19 -0.16 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.97 -0.15 54 0 93 0
30MAR27 6.25 C 0.00 0.00 0.00 2.76 -0.16 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.55 -0.16 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.35 -0.16 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.16 -0.14 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.98 -0.15 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.78 -0.17 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.64 -0.13 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.47 -0.15 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 -0.14 46 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 -0.13 45 0 174 0
30MAR27 8.75 C 1.11 1.11 1.11 1.08 -0.13 45 15 534 +15
30MAR27 9.00 C 1.12 1.12 1.12 0.98 -0.11 46 15 405 0
30MAR27 9.25 C 0.00 0.00 0.00 0.88 -0.11 45 0 282 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.10 45 0 238 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 -0.10 45 0 640 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.09 46 0 1,379 0
30MAR27 10.50 C 0.64 0.64 0.53 0.52 -0.08 46 46 757 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.07 46 0 128 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.05 46 0 432 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.04 46 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 126 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 375 0
29JUN27 4.80 C 0.00 0.00 0.00 4.12 -0.21 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.00 -0.23 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.91 -0.23 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.71 -0.21 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.48 -0.22 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.27 -0.21 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.06 -0.21 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.87 -0.20 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.68 -0.20 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.53 -0.16 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.36 -0.15 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.19 -0.15 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.03 -0.16 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.89 -0.14 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.74 -0.13 48 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 -0.13 48 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.49 -0.13 48 0 16 0
29JUN27 8.75 C 0.00 0.00 0.00 1.38 -0.11 47 0 31 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 -0.09 47 0 45 0
29JUN27 9.25 C 0.00 0.00 0.00 1.17 -0.11 47 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 -0.10 47 0 171 0
29JUN27 9.75 C 0.99 0.99 0.99 0.99 -0.10 47 1 246 +1
29JUN27 10.00 C 0.00 0.00 0.00 0.91 -0.09 47 0 483 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 -0.08 47 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.06 47 0 296 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 -0.06 47 0 35 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 -0.05 47 0 61 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 -0.05 47 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.03 47 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 72 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.82 -0.18 51 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.65 -0.17 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.48 -0.18 50 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.33 -0.17 49 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.19 -0.15 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.05 -0.14 49 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.92 -0.15 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.80 -0.14 49 0 30 0
29SEP27 8.50 C 1.73 1.73 1.73 1.67 -0.15 48 15 30 +15
29SEP27 8.75 C 0.00 0.00 0.00 1.58 -0.13 48 0 136 0
29SEP27 9.00 C 0.00 0.00 0.00 1.47 -0.14 48 0 30 0
29SEP27 9.25 C 0.00 0.00 0.00 1.37 -0.14 48 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.29 -0.12 48 0 45 0
29SEP27 9.75 C 0.00 0.00 0.00 1.21 -0.12 48 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.12 -0.12 48 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.99 -0.10 48 0 115 0
29SEP27 11.00 C 0.00 0.00 0.00 0.86 -0.10 48 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 0.75 -0.09 47 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 0.65 -0.09 47 0 22 0
29SEP27 12.50 C 0.00 0.00 0.00 0.57 -0.07 47 0 25 0
29SEP27 13.00 C 0.00 0.00 0.00 0.50 -0.07 47 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.44 -0.05 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.38 -0.06 47 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 2 0
TOTAL CALL 877 65,167 +24
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 181 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 175 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 161 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 100 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 866 0
29OCT26 7.75 P 0.02 0.02 0.02 0.01 0.00 45 2 631 0
29OCT26 8.00 P 0.02 0.02 0.02 0.03 +0.01 46 1 634 -1
29OCT26 8.25 P 0.04 0.08 0.04 0.07 +0.02 45 3 464 -2
29OCT26 8.50 P 0.07 0.15 0.07 0.15 +0.05 46 64 714 -21
29OCT26 8.75 P 0.00 0.00 0.00 0.26 +0.08 45 0 1,260 0
29OCT26 9.00 P 0.20 0.40 0.20 0.42 +0.11 46 7 1,627 0
29OCT26 9.25 P 0.00 0.00 0.00 0.62 +0.15 49 0 650 0
29OCT26 9.50 P 0.00 0.00 0.00 0.85 +0.19 55 0 667 0
29OCT26 9.75 P 1.08 1.08 1.08 1.09 +0.20 62 5 595 -5
29OCT26 10.00 P 0.00 0.00 0.00 1.34 +0.25 71 0 205 0
29OCT26 10.50 P 0.00 0.00 0.00 1.80 +0.20 0 0 31 0
29OCT26 11.00 P 0.00 0.00 0.00 2.30 +0.22 0 0 0 -60
29OCT26 11.50 P 0.00 0.00 0.00 2.80 +0.22 0 0 0 -55
29OCT26 12.00 P 0.00 0.00 0.00 3.30 +0.21 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.80 +0.21 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.30 +0.20 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.80 +0.21 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.30 +0.20 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.80 +0.20 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
27NOV26 6.75 P 0.02 0.02 0.02 0.02 0.00 46 1 621 +1
27NOV26 7.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 860 0
27NOV26 7.25 P 0.07 0.07 0.07 0.07 +0.02 48 10 693 0
27NOV26 7.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 8,053 0
27NOV26 7.75 P 0.11 0.11 0.11 0.15 +0.03 47 5 10,642 +5
27NOV26 8.00 P 0.00 0.00 0.00 0.22 +0.05 47 0 2,393 0
27NOV26 8.25 P 0.00 0.00 0.00 0.31 +0.07 47 0 662 0
27NOV26 8.50 P 0.30 0.41 0.30 0.41 +0.07 47 42 950 0
27NOV26 8.75 P 0.00 0.00 0.00 0.54 +0.10 47 0 1,097 0
27NOV26 9.00 P 0.00 0.00 0.00 0.68 +0.11 47 0 290 0
27NOV26 9.25 P 0.00 0.00 0.00 0.84 +0.12 47 0 321 0
27NOV26 9.50 P 0.00 0.00 0.00 1.02 +0.14 47 0 579 0
27NOV26 9.75 P 0.00 0.00 0.00 1.24 +0.17 50 0 331 0
27NOV26 10.00 P 0.00 0.00 0.00 1.42 +0.15 47 0 85 0
27NOV26 10.50 P 0.00 0.00 0.00 1.90 +0.22 54 0 141 0
27NOV26 11.00 P 0.00 0.00 0.00 2.32 +0.17 47 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.30 +0.21 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.80 +0.20 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.30 +0.20 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.80 +0.21 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.30 +0.20 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.80 +0.20 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 176 0
30DEC26 6.00 P 0.04 0.04 0.04 0.02 +0.01 47 3 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 1,159 0
30DEC26 6.50 P 0.06 0.06 0.06 0.05 +0.01 46 50 1,018 +50
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 914 0
30DEC26 7.00 P 0.13 0.13 0.13 0.10 +0.02 45 1 511 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.03 45 0 10,416 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 +0.04 45 0 197 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.05 45 0 431 0
30DEC26 8.00 P 0.32 0.32 0.32 0.36 +0.06 46 28 1,294 -13
30DEC26 8.25 P 0.35 0.37 0.35 0.46 +0.08 46 28 784 -28
30DEC26 8.50 P 0.44 0.53 0.44 0.57 +0.08 45 68 829 -33
30DEC26 8.75 P 0.65 0.65 0.65 0.69 +0.09 45 3 1,612 +3
30DEC26 9.00 P 0.79 0.82 0.79 0.84 +0.11 45 54 1,296 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 +0.12 46 0 585 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 +0.14 47 0 1,008 0
30DEC26 9.75 P 1.34 1.34 1.34 1.36 +0.15 47 5 356 +5
30DEC26 10.00 P 0.00 0.00 0.00 1.50 +0.09 43 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 1.91 +0.11 42 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.37 +0.15 44 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.91 +0.21 55 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 +0.18 44 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.80 +0.17 0 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.33 +0.22 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.83 +0.24 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 +0.22 64 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.83 +0.23 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.30 +0.21 0 0 14 0
28JAN27 6.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 2 0
28JAN27 6.75 P 0.00 0.00 0.00 0.13 +0.03 46 0 100 0
28JAN27 7.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 180 0
28JAN27 7.25 P 0.00 0.00 0.00 0.23 +0.04 46 0 130 0
28JAN27 7.50 P 0.00 0.00 0.00 0.30 +0.05 46 0 130 0
28JAN27 7.75 P 0.00 0.00 0.00 0.38 +0.06 46 0 405 0
28JAN27 8.00 P 0.00 0.00 0.00 0.47 +0.06 45 0 516 0
28JAN27 8.25 P 0.00 0.00 0.00 0.57 +0.07 45 0 400 0
28JAN27 8.50 P 0.00 0.00 0.00 0.68 +0.08 45 0 415 0
28JAN27 8.75 P 0.00 0.00 0.00 0.82 +0.09 45 0 440 0
28JAN27 9.00 P 0.00 0.00 0.00 0.96 +0.10 45 0 311 0
28JAN27 9.25 P 0.00 0.00 0.00 1.11 +0.11 45 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.28 +0.12 46 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.46 +0.13 46 0 3,150 0
28JAN27 10.00 P 1.42 1.42 1.42 1.66 +0.15 47 39 39 +24
28JAN27 10.50 P 0.00 0.00 0.00 2.01 +0.13 44 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.43 +0.14 44 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.91 +0.18 47 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.33 +0.14 43 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.33 +0.21 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.83 +0.22 54 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 5.32 +0.22 56 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.83 +0.23 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 425 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 71 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.03 46 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.03 46 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.04 46 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.04 46 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.04 46 0 725 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 +0.05 45 0 873 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 +0.06 46 0 6,447 0
30MAR27 8.00 P 0.57 0.57 0.57 0.66 +0.06 46 150 6,864 +150
30MAR27 8.25 P 0.00 0.00 0.00 0.77 +0.07 46 0 11,375 0
30MAR27 8.50 P 0.80 0.80 0.80 0.89 +0.09 45 48 752 +48
30MAR27 8.75 P 0.00 0.00 0.00 1.02 +0.09 45 0 830 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 +0.11 46 0 582 0
30MAR27 9.25 P 0.00 0.00 0.00 1.32 +0.11 46 0 591 0
30MAR27 9.50 P 0.00 0.00 0.00 1.48 +0.11 46 0 267 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 +0.11 46 0 140 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.15 47 0 340 0
30MAR27 10.50 P 0.00 0.00 0.00 2.22 +0.14 47 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.59 +0.13 46 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 3.00 +0.12 45 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.44 +0.14 45 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.89 +0.14 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.35 +0.16 45 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.84 +0.18 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.32 +0.20 47 0 5 0
30MAR27 14.50 P 5.46 5.46 5.46 5.83 +0.22 51 4 6 +4
29JUN27 4.80 P 0.00 0.00 0.00 0.07 +0.01 46 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.08 +0.01 46 0 77 0
29JUN27 5.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 459 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 +0.01 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 +0.02 46 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 127 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 +0.04 46 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 +0.03 46 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 +0.05 46 0 48 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 +0.04 46 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.63 +0.04 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 +0.05 45 0 90 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 +0.06 45 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.94 +0.07 45 0 43 0
29JUN27 8.25 P 0.00 0.00 0.00 1.06 +0.07 45 0 89 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 +0.08 45 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.33 +0.11 44 0 197 0
29JUN27 9.00 P 0.00 0.00 0.00 1.47 +0.08 44 0 45 0
29JUN27 9.25 P 1.51 1.51 1.51 1.63 +0.10 44 69 284 +69
29JUN27 9.50 P 0.00 0.00 0.00 1.79 +0.10 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.94 +0.11 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.11 +0.11 43 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.47 +0.12 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.84 +0.11 43 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.25 +0.13 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.66 +0.13 43 0 10 0
29JUN27 12.50 P 0.00 0.00 0.00 4.09 +0.14 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.53 +0.15 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.97 +0.15 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.42 +0.15 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.86 +0.14 40 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.53 +0.04 47 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 0.61 +0.03 46 0 22 0
29SEP27 7.00 P 0.00 0.00 0.00 0.71 +0.03 46 0 21 0
29SEP27 7.25 P 0.00 0.00 0.00 0.80 +0.05 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.91 +0.06 46 0 21 0
29SEP27 7.75 P 0.00 0.00 0.00 1.02 +0.06 46 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.15 +0.08 46 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.27 +0.07 46 0 22 0
29SEP27 8.50 P 0.00 0.00 0.00 1.40 +0.07 45 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.55 +0.09 45 0 41 0
29SEP27 9.00 P 1.55 1.55 1.55 1.69 +0.09 45 68 82 +68
29SEP27 9.25 P 0.00 0.00 0.00 1.85 +0.10 45 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.01 +0.10 45 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.21 +0.13 46 0 288 0
29SEP27 10.00 P 0.00 0.00 0.00 2.32 +0.10 45 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.67 +0.09 44 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 3.05 +0.11 44 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.45 +0.12 45 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.85 +0.12 45 0 20 0
29SEP27 12.50 P 0.00 0.00 0.00 4.26 +0.12 44 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.69 +0.13 45 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.13 +0.14 45 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.56 +0.14 44 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.01 +0.15 44 0 0 0
TOTAL PUT 758 108,974 +209
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$ 8.365
29OCT26 4.80 C 0.00 0.00 0.00 3.61 -0.03 225 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.51 -0.03 218 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.41 -0.03 211 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.16 -0.03 193 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.91 -0.03 177 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.66 -0.03 161 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.41 -0.03 146 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.16 -0.03 131 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.91 -0.03 116 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.66 -0.03 102 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.41 -0.03 88 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.15 -0.03 69 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.90 -0.01 56 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.64 -0.02 38 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.18 -0.04 22 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 721 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 788 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.41 -0.03 128 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.16 -0.03 117 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.91 -0.03 108 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.66 -0.03 98 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.41 -0.03 89 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.16 -0.03 81 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.91 -0.03 72 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.66 -0.03 64 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.41 -0.03 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.16 -0.03 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.41 -0.03 23 0 70 0
27NOV26 8.25 C 0.00 0.00 0.00 0.21 -0.05 20 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 1,285 0
27NOV26 8.75 C 0.06 0.06 0.06 0.04 -0.02 20 2 272 +2
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 165 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.61 -0.03 105 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.51 -0.03 102 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.41 -0.03 99 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.16 -0.03 91 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.91 -0.03 83 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.66 -0.03 76 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.41 -0.03 70 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.16 -0.03 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 -0.03 56 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.66 -0.03 50 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 -0.03 44 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.16 -0.03 37 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.01 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.03 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.05 20 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.04 20 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 290 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.01 21 0 205 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 0 66 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 157 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 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 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 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 2.41 -0.03 59 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.16 -0.03 54 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.91 -0.03 48 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.66 -0.03 43 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.41 -0.03 37 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.16 -0.03 32 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.46 -0.05 20 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 9 0
28JAN27 9.25 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.03 0.00 22 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 0.01 0.01 0.01 0.01 0.00 23 180 180 +180
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 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.61 -0.03 71 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.51 -0.03 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.41 -0.03 67 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.16 -0.03 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.91 -0.03 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.66 -0.03 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.41 -0.03 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.16 -0.03 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.91 -0.03 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.66 -0.03 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 -0.03 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.16 -0.04 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.90 -0.04 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 -0.04 20 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.04 20 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.04 20 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.03 20 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.02 20 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.02 20 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 20 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 24 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 3.61 -0.03 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.51 -0.03 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.41 -0.03 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.16 -0.03 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.91 -0.03 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.66 -0.03 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 -0.03 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.16 -0.03 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.91 -0.03 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.66 -0.04 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.44 -0.05 23 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.24 -0.04 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.03 -0.03 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.87 -0.03 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.75 -0.01 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.61 -0.02 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.41 -0.03 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.16 -0.03 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.91 -0.03 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.66 -0.07 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.46 -0.07 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.32 -0.02 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.13 -0.07 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.98 -0.03 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.61 -0.03 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.52 -0.03 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
TOTAL CALL 182 10,673 +182
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 177 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 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 66 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 +0.02 24 0 558 0
29OCT26 8.50 P 0.00 0.00 0.00 0.20 +0.04 24 0 235 0
29OCT26 8.75 P 0.00 0.00 0.00 0.39 +0.03 20 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.64 +0.04 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.89 +0.04 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.14 +0.04 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.39 +0.04 54 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.64 +0.04 62 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.14 +0.04 76 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.64 +0.04 88 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.14 +0.04 100 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.64 +0.04 112 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 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 21 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 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 20 0 348 0
27NOV26 8.25 P 0.00 0.00 0.00 0.27 +0.02 20 0 325 0
27NOV26 8.50 P 0.00 0.00 0.00 0.45 +0.04 21 0 245 0
27NOV26 8.75 P 0.00 0.00 0.00 0.64 +0.03 19 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.81 +0.03 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 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 22 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 0.13 +0.01 21 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 +0.03 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 +0.05 21 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 +0.07 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 0.00 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.81 +0.03 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 26 0 180 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 21 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.39 +0.03 20 0 15 0
28JAN27 8.50 P 0.00 0.00 0.00 0.54 +0.04 20 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.73 +0.02 21 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.92 +0.03 20 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.32 +0.03 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 29 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 0.03 -0.01 20 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 20 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 0.00 20 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 0.00 20 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 0.00 20 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 +0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 0.00 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.96 +0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 +0.02 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.42 +0.09 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 +0.06 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 +0.09 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.38 +0.09 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.88 +0.09 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.38 +0.09 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 +0.10 38 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 0.00 21 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 0.00 21 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 0.00 21 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 +0.01 21 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 0.00 21 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.07 +0.05 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.26 +0.02 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.46 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.67 +0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.94 +0.07 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.39 +0.07 25 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.88 +0.09 27 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.38 +0.09 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.88 +0.09 33 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 21 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 0.00 21 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 0.43 +0.01 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.81 +0.01 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.97 +0.01 22 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.15 +0.02 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.33 +0.02 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.53 +0.02 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.74 +0.02 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.97 +0.04 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.44 +0.08 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.89 +0.08 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.38 +0.09 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.88 +0.09 30 0 0 0
TOTAL PUT 0 5,524 0
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$ 4.450
29OCT26 3.40 C 0.00 0.00 0.00 1.06 -0.13 99 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.96 -0.13 90 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 -0.13 81 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 -0.13 72 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.13 63 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 -0.13 54 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.46 -0.13 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 -0.13 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 -0.12 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.18 -0.11 31 0 32 0
29OCT26 4.40 C 0.10 0.10 0.10 0.10 -0.11 26 20 33 +10
29OCT26 4.50 C 0.07 0.07 0.05 0.05 -0.08 26 250 1,244 -18
29OCT26 4.60 C 0.03 0.03 0.03 0.02 -0.05 26 4 712 -2
29OCT26 4.70 C 0.01 0.01 0.01 0.01 -0.02 29 30 2,253 -10
29OCT26 4.80 C 0.01 0.01 0.01 0.01 -0.01 37 35 510 +11
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 556 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 984 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 114 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 0.00 141 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.97 -0.12 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.87 -0.12 38 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.77 -0.12 34 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.68 -0.12 36 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.58 -0.12 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 -0.12 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 -0.11 28 0 0 0
27NOV26 4.20 C 0.34 0.34 0.34 0.31 -0.10 25 225 225 +225
27NOV26 4.30 C 0.00 0.00 0.00 0.23 -0.09 23 0 100 0
27NOV26 4.40 C 0.22 0.22 0.19 0.17 -0.09 24 31 211 +29
27NOV26 4.50 C 0.16 0.16 0.14 0.12 -0.07 24 276 490 +11
27NOV26 4.60 C 0.09 0.09 0.09 0.09 -0.05 25 36 325 +36
27NOV26 4.70 C 0.00 0.00 0.00 0.06 -0.04 25 0 750 0
27NOV26 4.80 C 0.05 0.05 0.05 0.03 -0.04 23 140 367 +3
27NOV26 4.90 C 0.00 0.00 0.00 0.02 -0.02 24 0 487 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 661 0
27NOV26 5.25 C 0.01 0.01 0.01 0.01 0.00 30 10 451 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 358 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.08 -0.13 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 -0.13 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.13 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.11 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 -0.13 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.12 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 -0.11 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.10 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 -0.10 25 0 0 0
30DEC26 4.30 C 0.30 0.30 0.30 0.29 -0.09 24 30 30 +30
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.08 24 0 301 0
30DEC26 4.50 C 0.20 0.20 0.17 0.17 -0.08 23 345 557 0
30DEC26 4.60 C 0.13 0.13 0.13 0.13 -0.06 23 30 1,381 0
30DEC26 4.70 C 0.10 0.10 0.10 0.10 -0.05 23 45 1,028 0
30DEC26 4.80 C 0.07 0.07 0.07 0.07 -0.04 23 30 1,815 +30
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.03 25 0 1,214 0
30DEC26 5.00 C 0.05 0.05 0.05 0.04 -0.02 24 70 12,387 -40
30DEC26 5.25 C 0.03 0.03 0.03 0.02 -0.01 25 70 1,491 -51
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,375 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 668 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
28JAN27 3.50 C 0.00 0.00 0.00 1.01 -0.12 35 0 101 0
28JAN27 3.60 C 0.00 0.00 0.00 0.91 -0.12 31 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.82 -0.11 31 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.72 -0.12 27 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.63 -0.12 26 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.55 -0.11 26 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.47 -0.10 25 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.39 -0.10 24 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.32 -0.10 23 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.26 -0.08 23 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.21 -0.07 23 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.13 -0.06 23 0 2 0
28JAN27 4.80 C 0.00 0.00 0.00 0.10 -0.05 23 0 426 0
28JAN27 4.90 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 3 0
28JAN27 5.25 C 0.05 0.05 0.05 0.03 -0.02 23 60 71 +60
28JAN27 5.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 151 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 30 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
30MAR27 3.40 C 0.00 0.00 0.00 1.13 -0.12 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 -0.11 30 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 -0.12 27 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.85 -0.12 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.12 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.11 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.60 -0.11 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 -0.10 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 -0.10 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.09 23 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.09 23 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.08 23 0 9 0
30MAR27 4.60 C 0.25 0.25 0.25 0.24 -0.07 23 175 203 +173
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.06 23 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.05 23 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.04 23 0 187 0
30MAR27 5.00 C 0.14 0.14 0.14 0.11 -0.04 23 10 587 -10
30MAR27 5.25 C 0.09 0.09 0.09 0.07 -0.03 24 5 184 0
30MAR27 5.50 C 0.06 0.06 0.06 0.04 -0.02 24 2 1,128 -2
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.02 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 628 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 124 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 356 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.16 -0.12 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 -0.12 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.98 -0.12 27 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 -0.11 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.81 -0.11 25 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 -0.11 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 -0.10 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.10 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 -0.09 24 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 -0.07 25 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.07 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 -0.06 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 -0.04 25 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.05 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 -0.04 24 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 -0.03 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 0.00 25 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 25 0 106 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 25 0 13 0
29JUN27 6.25 C 0.05 0.05 0.05 0.03 0.00 26 4 104 +4
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 207 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 122 0
29SEP27 3.50 C 0.00 0.00 0.00 1.08 -0.11 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.99 -0.11 25 0 37 0
29SEP27 3.70 C 0.00 0.00 0.00 0.91 -0.11 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.83 -0.11 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.76 -0.10 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.69 -0.10 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.62 -0.10 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.56 -0.09 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.51 -0.09 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.46 -0.08 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.42 -0.07 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.37 -0.08 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.34 -0.06 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.30 -0.07 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 -0.06 25 0 60 0
29SEP27 5.00 C 0.25 0.25 0.25 0.24 -0.06 25 10 20 +10
29SEP27 5.25 C 0.00 0.00 0.00 0.18 -0.04 25 0 5 0
29SEP27 5.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 350 0
29SEP27 5.75 C 0.00 0.00 0.00 0.11 -0.02 26 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 10 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 -0.02 26 0 13 0
29SEP27 6.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 348 0
29SEP27 6.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 300 0
29SEP27 7.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 329 0
TOTAL CALL 1,943 52,587 +499
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 178 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 +0.01 27 0 316 0
29OCT26 4.40 P 0.03 0.05 0.03 0.04 +0.02 24 119 2,729 +62
29OCT26 4.50 P 0.06 0.08 0.06 0.10 +0.05 27 203 769 0
29OCT26 4.60 P 0.10 0.10 0.10 0.17 +0.08 27 1 635 0
29OCT26 4.70 P 0.22 0.25 0.22 0.26 +0.11 31 67 646 0
29OCT26 4.80 P 0.35 0.35 0.35 0.36 +0.13 39 15 408 -15
29OCT26 4.90 P 0.00 0.00 0.00 0.45 +0.12 0 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.56 +0.14 54 0 218 -56
29OCT26 5.25 P 0.00 0.00 0.00 0.80 +0.13 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.30 +0.13 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 +0.02 26 0 90 0
27NOV26 4.20 P 0.04 0.04 0.04 0.04 +0.02 24 25 738 0
27NOV26 4.30 P 0.06 0.07 0.06 0.07 +0.03 24 89 3,065 +39
27NOV26 4.40 P 0.10 0.11 0.10 0.10 +0.04 22 13 1,733 0
27NOV26 4.50 P 0.11 0.14 0.11 0.16 +0.07 24 490 1,533 +425
27NOV26 4.60 P 0.16 0.16 0.16 0.22 +0.08 24 30 671 0
27NOV26 4.70 P 0.27 0.29 0.27 0.29 +0.09 23 65 786 +65
27NOV26 4.80 P 0.00 0.00 0.00 0.38 +0.11 26 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 +0.10 0 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 +0.13 27 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.80 +0.13 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.30 +0.13 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 377 0
30DEC26 4.10 P 0.05 0.05 0.05 0.05 +0.02 23 359 2,724 -323
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.02 23 0 2,482 0
30DEC26 4.30 P 0.09 0.10 0.09 0.11 +0.04 24 208 857 +146
30DEC26 4.40 P 0.14 0.14 0.14 0.15 +0.05 23 34 876 0
30DEC26 4.50 P 0.19 0.19 0.19 0.20 +0.06 23 43 8,163 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.08 24 0 973 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.07 21 0 3,761 0
30DEC26 4.80 P 0.39 0.39 0.39 0.41 +0.10 25 15 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.10 21 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.10 21 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 +0.12 0 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.13 0 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.13 0 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 +0.13 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 +0.13 0 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 0.02 +0.01 23 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 140 0
28JAN27 4.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 2 0
28JAN27 4.10 P 0.00 0.00 0.00 0.07 +0.02 23 0 32 0
28JAN27 4.20 P 0.00 0.00 0.00 0.10 +0.03 23 1 461 +1
28JAN27 4.30 P 0.00 0.00 0.00 0.13 +0.04 23 0 125 0
28JAN27 4.40 P 0.00 0.00 0.00 0.18 +0.05 23 0 299 0
28JAN27 4.50 P 0.00 0.00 0.00 0.22 +0.05 22 0 5 0
28JAN27 4.60 P 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.34 +0.07 22 0 634 0
28JAN27 4.80 P 0.00 0.00 0.00 0.41 +0.07 22 0 300 0
28JAN27 4.90 P 0.00 0.00 0.00 0.49 +0.08 22 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.57 +0.10 21 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.30 +0.13 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 +0.02 24 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 23 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.03 23 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.03 23 0 293 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.04 23 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.06 23 0 306 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.05 23 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.05 22 0 1,140 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.07 23 0 249 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.08 23 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.08 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 +0.09 24 0 293 0
30MAR27 5.25 P 0.80 0.80 0.80 0.84 +0.11 26 99 422 +99
30MAR27 5.50 P 0.00 0.00 0.00 1.05 +0.09 0 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.10 0 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.13 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 +0.03 25 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 +0.03 24 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 +0.03 23 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 +0.04 24 0 243 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.05 24 0 450 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 +0.06 24 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.06 24 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.07 24 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 +0.07 24 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 +0.07 23 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.08 24 0 167 0
29JUN27 4.70 P 0.46 0.46 0.46 0.50 +0.11 23 3 321 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 +0.10 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 +0.10 23 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 +0.10 23 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.89 +0.10 22 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.10 +0.10 22 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 +0.10 21 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 +0.02 26 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 +0.02 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 +0.03 25 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 +0.04 25 0 9 0
29SEP27 4.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.27 +0.04 26 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 +0.05 26 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 +0.05 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.41 +0.05 26 0 60 0
29SEP27 4.50 P 0.46 0.46 0.46 0.47 +0.06 26 173 301 +173
29SEP27 4.60 P 0.00 0.00 0.00 0.53 +0.07 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.59 +0.07 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.66 +0.08 27 0 40 0
29SEP27 4.90 P 0.00 0.00 0.00 0.73 +0.08 27 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.80 +0.09 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.99 +0.09 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.20 +0.11 28 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.42 +0.12 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.64 +0.12 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.88 +0.13 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.12 +0.13 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.36 +0.13 35 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.59 +0.11 35 0 2 0
TOTAL PUT 2,052 56,194 +616
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$ 21.120
29OCT26 16.50 C 0.00 0.00 0.00 4.71 - 108 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 4.20 -0.40 94 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.72 -0.45 89 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.22 -0.50 78 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.64 -0.54 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.15 -0.47 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.69 -0.45 41 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 1.26 -0.43 41 0 11 0
29OCT26 21.00 C 0.73 0.73 0.55 0.57 -0.31 40 136 151 +136
29OCT26 22.00 C 0.33 0.33 0.24 0.20 -0.18 41 80 544 +75
29OCT26 23.00 C 0.12 0.12 0.07 0.06 -0.07 42 58 307 +7
29OCT26 24.00 C 0.04 0.04 0.04 0.01 -0.02 41 45 769 0
29OCT26 25.00 C 0.02 0.02 0.02 0.01 0.00 52 266 704 +174
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 934 0
29OCT26 27.00 C 0.01 0.01 0.01 0.01 0.00 72 50 750 0
29OCT26 28.00 C 0.01 0.01 0.01 0.01 0.00 81 38 894 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 134 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 13 0
27NOV26 16.50 C 0.00 0.00 0.00 4.78 - 54 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 4.29 -0.41 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.73 -0.55 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.35 -0.45 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.82 -0.44 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.41 -0.42 37 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.02 -0.39 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.62 -0.41 34 0 45 0
27NOV26 21.00 C 1.20 1.23 1.02 1.05 -0.29 35 206 236 +191
27NOV26 22.00 C 0.69 0.69 0.62 0.64 -0.21 36 168 619 -27
27NOV26 23.00 C 0.44 0.45 0.39 0.36 -0.15 36 92 418 +90
27NOV26 24.00 C 0.00 0.00 0.00 0.20 -0.10 37 0 622 0
27NOV26 25.00 C 0.12 0.14 0.12 0.10 -0.06 37 48 498 -36
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 262 0
27NOV26 27.00 C 0.07 0.07 0.06 0.03 -0.01 39 152 374 -4
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 316 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 179 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
30DEC26 16.50 C 4.87 4.87 4.87 4.89 - 46 15 15 -
30DEC26 17.00 C 0.00 0.00 0.00 4.40 -0.46 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.93 -0.49 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.49 -0.35 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.99 -0.42 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 2.60 -0.40 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.24 -0.38 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.89 -0.35 33 0 105 0
30DEC26 21.00 C 1.48 1.48 1.48 1.31 -0.28 33 15 90 0
30DEC26 22.00 C 1.05 1.10 0.89 0.89 -0.22 33 288 821 +226
30DEC26 23.00 C 0.71 0.71 0.63 0.60 -0.18 34 90 438 +90
30DEC26 24.00 C 0.49 0.49 0.40 0.38 -0.13 34 59 805 +30
30DEC26 25.00 C 0.28 0.28 0.28 0.23 -0.09 34 15 536 0
30DEC26 26.00 C 0.23 0.23 0.21 0.13 -0.06 34 45 282 +45
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 367 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 718 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 37 0 483 0
30DEC26 31.00 C 0.08 0.08 0.08 0.01 0.00 36 5 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
28JAN27 16.50 C 0.00 0.00 0.00 4.90 - 43 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 4.44 -0.47 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.02 -0.46 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.49 -0.54 35 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.09 -0.42 35 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.72 -0.40 35 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.37 -0.38 35 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.06 -0.33 35 0 75 0
28JAN27 21.00 C 0.00 0.00 0.00 1.51 -0.29 35 0 45 0
28JAN27 22.00 C 1.15 1.15 1.15 1.09 -0.24 35 15 240 +15
28JAN27 23.00 C 0.00 0.00 0.00 0.79 -0.18 35 0 40 0
28JAN27 24.00 C 0.00 0.00 0.00 0.54 -0.17 35 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.37 -0.12 35 0 9 0
28JAN27 26.00 C 0.00 0.00 0.00 0.25 -0.09 35 0 61 0
28JAN27 27.00 C 0.23 0.24 0.23 0.16 -0.07 35 20 139 +20
28JAN27 28.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 734 0
28JAN27 29.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 84 0
28JAN27 30.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 59 0
28JAN27 31.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 34 0
28JAN27 32.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 180 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 5.02 - 41 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 4.60 -0.47 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.22 -0.44 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.83 -0.43 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.37 -0.40 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.05 -0.37 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 -0.35 36 0 2 0
30MAR27 20.00 C 2.56 2.56 2.56 2.47 -0.32 36 15 17 +15
30MAR27 21.00 C 0.00 0.00 0.00 1.97 -0.29 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 -0.24 36 0 35 0
30MAR27 23.00 C 0.00 0.00 0.00 1.24 -0.21 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.97 -0.18 37 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 0.74 -0.17 36 0 60 0
30MAR27 26.00 C 0.65 0.65 0.65 0.57 -0.15 36 2 428 -1
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.12 36 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 0.33 -0.09 36 0 606 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 70 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 2,093 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 36 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 53 0
29JUN27 16.50 C 0.00 0.00 0.00 5.33 - 40 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 4.96 -0.42 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.60 -0.41 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.26 -0.45 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.95 -0.39 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.65 -0.36 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.26 -0.38 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.01 -0.34 36 0 0 0
29JUN27 21.00 C 2.72 2.72 2.72 2.52 -0.33 36 15 15 +15
29JUN27 22.00 C 0.00 0.00 0.00 2.16 -0.26 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.81 -0.24 37 0 51 0
29JUN27 24.00 C 0.00 0.00 0.00 1.52 -0.22 37 0 150 0
29JUN27 25.00 C 0.00 0.00 0.00 1.27 -0.20 37 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.05 -0.21 37 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 0.86 -0.20 37 0 325 0
29JUN27 28.00 C 0.84 0.84 0.84 0.70 -0.20 37 1 202 0
29JUN27 29.00 C 0.00 0.00 0.00 0.58 -0.16 37 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.47 -0.15 37 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 -0.12 37 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 -0.12 37 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 -0.10 36 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.20 -0.09 36 0 55 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 57 0
29JUN27 36.00 C 0.00 0.00 0.00 0.13 -0.07 36 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 2 0
29JUN27 38.00 C 0.26 0.26 0.26 0.09 -0.04 37 4 47 0
29SEP27 16.50 C 0.00 0.00 0.00 5.61 - 38 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 5.27 -0.38 38 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.93 -0.39 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.62 -0.35 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.33 -0.39 37 0 0 0
29SEP27 19.00 C 3.90 3.90 3.90 4.02 -0.35 37 1 1 +1
29SEP27 19.50 C 3.61 3.61 3.61 3.78 -0.27 37 1 1 +1
29SEP27 20.00 C 0.00 0.00 0.00 3.50 -0.30 36 25 25 0
29SEP27 21.00 C 0.00 0.00 0.00 3.06 -0.38 37 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 2.67 -0.26 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.33 -0.23 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.01 -0.23 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.76 -0.19 37 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 1.52 -0.21 37 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 1.37 -0.15 38 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 1.20 -0.15 38 0 75 0
29SEP27 29.00 C 0.00 0.00 0.00 1.01 -0.16 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 0.88 -0.13 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.77 -0.10 38 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 0.66 -0.10 38 0 1 0
29SEP27 33.00 C 0.67 0.67 0.67 0.57 -0.07 38 5 26 +5
29SEP27 34.00 C 0.64 0.64 0.64 0.49 -0.07 38 4 34 +4
29SEP27 35.00 C 0.00 0.00 0.00 0.42 -0.06 38 0 22 0
29SEP27 36.00 C 0.56 0.56 0.56 0.36 -0.06 38 39 70 +14
TOTAL CALL 2,018 25,953 +1,086
29OCT26 16.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 +0.03 42 0 81 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 +0.06 41 0 216 0
29OCT26 21.00 P 0.33 0.46 0.33 0.47 +0.18 42 107 232 +75
29OCT26 22.00 P 0.60 1.10 0.60 1.11 +0.33 45 98 345 +38
29OCT26 23.00 P 1.70 2.00 1.70 1.98 +0.45 51 40 779 +40
29OCT26 24.00 P 0.00 0.00 0.00 2.92 +0.43 56 0 979 0
29OCT26 25.00 P 3.97 3.97 3.97 3.97 +0.55 81 2 804 -2
29OCT26 26.00 P 4.90 4.90 4.90 4.98 +0.47 97 3 853 -3
29OCT26 27.00 P 0.00 0.00 0.00 5.88 +0.48 0 0 363 -36
29OCT26 28.00 P 0.00 0.00 0.00 6.88 +0.48 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.88 +0.48 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.88 +0.48 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.88 +0.47 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.88 +0.48 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.88 +0.48 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.88 +0.45 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.88 +0.48 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 14.88 +0.48 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 15.88 +0.48 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 16.88 +0.48 0 0 0 0
27NOV26 16.50 P 0.05 0.05 0.05 0.02 - 39 96 96 -
27NOV26 17.00 P 0.06 0.06 0.06 0.03 +0.01 37 32 32 +32
27NOV26 17.50 P 0.09 0.09 0.09 0.05 +0.01 37 38 38 +38
27NOV26 18.00 P 0.12 0.12 0.12 0.09 +0.03 37 38 38 +38
27NOV26 18.50 P 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
27NOV26 19.00 P 0.27 0.27 0.27 0.23 +0.06 37 32 74 +32
27NOV26 19.50 P 0.00 0.00 0.00 0.35 +0.09 37 0 42 0
27NOV26 20.00 P 0.42 0.51 0.42 0.50 +0.12 37 159 190 +92
27NOV26 21.00 P 0.80 0.88 0.75 0.93 +0.20 38 97 462 +45
27NOV26 22.00 P 1.30 1.31 1.30 1.51 +0.26 38 45 428 -19
27NOV26 23.00 P 2.00 2.20 1.97 2.19 +0.28 36 48 817 +35
27NOV26 24.00 P 2.80 3.12 2.80 3.11 +0.40 42 56 477 +54
27NOV26 25.00 P 3.70 4.00 3.70 3.97 +0.37 40 40 665 +40
27NOV26 26.00 P 0.00 0.00 0.00 4.98 +0.47 48 0 486 0
27NOV26 27.00 P 0.00 0.00 0.00 5.93 +0.36 49 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 6.93 +0.53 55 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 7.91 +0.51 56 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 8.88 +0.48 0 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 9.90 +0.49 64 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 10.89 +0.49 65 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.88 +0.48 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.88 +0.45 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.89 +0.49 77 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 14.89 +0.49 80 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 15.90 +0.50 88 0 6 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 - 34 0 0 -
30DEC26 17.00 P 0.18 0.18 0.18 0.13 +0.04 34 10 10 +10
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.05 34 0 100 0
30DEC26 18.00 P 0.29 0.29 0.29 0.28 +0.07 34 46 102 +46
30DEC26 18.50 P 0.40 0.40 0.40 0.39 +0.09 34 15 132 +15
30DEC26 19.00 P 0.00 0.00 0.00 0.53 +0.11 34 0 237 0
30DEC26 19.50 P 0.63 0.63 0.63 0.70 +0.14 35 32 145 0
30DEC26 20.00 P 0.90 0.90 0.87 0.90 +0.16 35 32 600 +32
30DEC26 21.00 P 1.24 1.34 1.24 1.40 +0.21 35 66 263 -21
30DEC26 22.00 P 1.79 1.79 1.79 1.99 +0.23 34 24 1,077 0
30DEC26 23.00 P 2.74 2.74 2.74 2.74 +0.32 35 2 524 -2
30DEC26 24.00 P 0.00 0.00 0.00 3.42 +0.23 29 0 671 0
30DEC26 25.00 P 0.00 0.00 0.00 4.46 +0.41 37 0 407 0
30DEC26 26.00 P 5.00 5.30 5.00 5.16 +0.42 0 60 573 +60
30DEC26 27.00 P 0.00 0.00 0.00 6.18 +0.41 0 0 389 0
30DEC26 28.00 P 0.00 0.00 0.00 7.15 +0.43 0 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 8.12 +0.46 0 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 9.10 +0.45 0 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 10.10 +0.46 0 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 11.07 +0.47 0 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 12.06 +0.48 0 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 13.02 +0.45 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.10 +0.52 0 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 15.01 +0.46 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.02 +0.46 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.99 +0.46 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 17.99 +0.46 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.17 - 35 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.25 +0.05 35 0 110 0
28JAN27 17.50 P 0.00 0.00 0.00 0.34 +0.06 35 0 264 0
28JAN27 18.00 P 0.00 0.00 0.00 0.45 +0.07 35 0 201 0
28JAN27 18.50 P 0.00 0.00 0.00 0.59 +0.09 35 0 128 0
28JAN27 19.00 P 0.00 0.00 0.00 0.75 +0.11 35 0 85 0
28JAN27 19.50 P 0.00 0.00 0.00 0.95 +0.14 36 0 49 0
28JAN27 20.00 P 0.00 0.00 0.00 1.16 +0.15 36 0 183 0
28JAN27 21.00 P 1.51 1.51 1.51 1.65 +0.20 35 15 58 +15
28JAN27 22.00 P 0.00 0.00 0.00 2.25 +0.24 35 0 65 0
28JAN27 23.00 P 2.84 2.84 2.84 2.94 +0.28 35 15 243 +15
28JAN27 24.00 P 0.00 0.00 0.00 3.71 +0.34 35 0 42 0
28JAN27 25.00 P 0.00 0.00 0.00 4.54 +0.36 35 0 177 0
28JAN27 26.00 P 0.00 0.00 0.00 5.41 +0.38 34 0 78 0
28JAN27 27.00 P 0.00 0.00 0.00 6.34 +0.41 34 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.29 +0.47 35 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.25 +0.47 35 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.22 +0.49 34 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 10.19 +0.49 29 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 11.17 +0.55 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 12.15 +0.50 0 0 0 0
30MAR27 16.50 P 0.39 0.40 0.39 0.39 - 36 20 20 -
30MAR27 17.00 P 0.48 0.48 0.48 0.50 +0.05 36 10 10 +10
30MAR27 17.50 P 0.00 0.00 0.00 0.63 +0.07 36 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 +0.08 36 0 26 0
30MAR27 18.50 P 0.88 0.88 0.88 0.94 +0.09 36 1 5 0
30MAR27 19.00 P 0.00 0.00 0.00 1.12 +0.10 36 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 +0.12 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 1.54 +0.14 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 2.05 +0.18 36 0 130 0
30MAR27 22.00 P 0.00 0.00 0.00 2.64 +0.21 36 0 251 0
30MAR27 23.00 P 3.21 3.21 3.16 3.31 +0.25 36 65 87 +25
30MAR27 24.00 P 0.00 0.00 0.00 4.08 +0.34 37 0 206 0
30MAR27 25.00 P 0.00 0.00 0.00 4.89 +0.36 37 1 1,643 0
30MAR27 26.00 P 0.00 0.00 0.00 5.74 +0.40 38 0 413 0
30MAR27 27.00 P 0.00 0.00 0.00 6.62 +0.42 38 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 7.44 +0.40 36 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 8.47 +0.44 40 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 9.30 +0.48 36 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 10.25 +0.48 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.21 +0.49 34 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.16 +0.47 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.15 +0.46 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.12 +0.49 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.11 +0.50 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.10 +0.50 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.09 +0.51 0 0 0 0
29JUN27 16.50 P 0.78 0.78 0.78 0.69 - 37 5 5 -
29JUN27 17.00 P 0.00 0.00 0.00 0.83 +0.02 37 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 0.99 +0.04 37 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 1.16 +0.04 37 0 77 0
29JUN27 18.50 P 0.00 0.00 0.00 1.36 +0.06 37 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 +0.07 37 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.79 +0.14 37 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.04 +0.10 37 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 2.58 +0.14 37 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.07 +0.06 36 0 49 0
29JUN27 23.00 P 0.00 0.00 0.00 3.83 +0.37 38 0 91 0
29JUN27 24.00 P 0.00 0.00 0.00 4.53 +0.29 38 0 94 0
29JUN27 25.00 P 0.00 0.00 0.00 5.28 +0.31 38 0 92 0
29JUN27 26.00 P 0.00 0.00 0.00 6.07 +0.32 38 0 290 0
29JUN27 27.00 P 0.00 0.00 0.00 6.89 +0.34 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 7.68 +0.29 37 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 8.60 +0.38 38 0 102 0
29JUN27 30.00 P 0.00 0.00 0.00 9.45 +0.36 36 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 10.36 +0.36 36 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 11.29 +0.38 35 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 12.28 +0.45 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.24 +0.47 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.18 +0.45 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.14 +0.46 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.13 +0.48 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.10 +0.45 0 0 15 0
29SEP27 16.50 P 1.05 1.08 1.05 1.03 - 38 3 3 -
29SEP27 17.00 P 1.26 1.26 1.26 1.21 +0.12 39 2 0 -2
29SEP27 17.50 P 0.00 0.00 0.00 1.38 +0.11 39 0 22 0
29SEP27 18.00 P 1.60 1.60 1.60 1.58 +0.13 39 1 3 +1
29SEP27 18.50 P 0.00 0.00 0.00 1.79 +0.14 39 0 34 0
29SEP27 19.00 P 2.00 2.00 2.00 2.01 +0.15 39 1 46 0
29SEP27 19.50 P 2.18 2.18 2.18 2.26 +0.18 39 1 4 +1
29SEP27 20.00 P 0.00 0.00 0.00 2.51 +0.18 39 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.02 +0.17 39 0 114 0
29SEP27 22.00 P 0.00 0.00 0.00 3.66 +0.22 39 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 4.32 +0.36 39 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 4.98 +0.24 39 0 17 0
29SEP27 25.00 P 0.00 0.00 0.00 5.70 +0.26 39 0 40 0
29SEP27 26.00 P 0.00 0.00 0.00 6.49 +0.28 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 7.27 +0.29 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.08 +0.29 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.92 +0.32 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.78 +0.33 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.66 +0.38 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.54 +0.38 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.49 +0.40 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.40 +0.40 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 14.33 +0.44 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 15.28 +0.45 39 0 0 0
TOTAL PUT 1,358 24,704 +704
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 36 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 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.34 0.00 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.84 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.36 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 0.00 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 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 36 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 0.00 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.16 -0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.93 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.71 0.00 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.49 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.10 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 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 32 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 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 0.00 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 24 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 22 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 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 0.00 22 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 0.26 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.10 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.075
29OCT26 1.55 C 0.00 0.00 0.00 0.53 -0.01 108 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.48 -0.01 98 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.43 -0.01 88 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.38 -0.01 78 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.33 -0.02 68 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.28 -0.02 59 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.19 -0.02 58 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.15 -0.02 58 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 30 0
29OCT26 2.10 C 0.05 0.05 0.05 0.04 -0.03 41 1 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 87 0 517 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 100 0 172 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 113 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 125 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 136 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 146 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 156 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 166 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.08 -0.01 48 0 49 0
27NOV26 2.30 C 0.00 0.00 0.00 0.05 -0.02 47 0 308 0
27NOV26 2.40 C 0.03 0.03 0.03 0.03 -0.01 46 8 296 +8
27NOV26 2.50 C 0.02 0.02 0.02 0.02 -0.01 48 2 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 479 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 247 0
27NOV26 2.90 C 0.01 0.01 0.01 0.01 0.00 62 2 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 72 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.15 -0.02 42 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.11 -0.02 42 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.09 0.00 46 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.06 -0.01 44 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.05 0.00 47 0 427 0
30DEC26 2.60 C 0.03 0.03 0.03 0.03 -0.01 44 10 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.02 -0.01 44 0 149 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
28JAN27 1.60 C 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.14 -0.01 42 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.11 -0.01 43 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.09 -0.01 45 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.04 -0.01 45 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.02 -0.01 44 0 50 0
28JAN27 3.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
28JAN27 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28JAN27 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR27 1.55 C 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.23 -0.01 41 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.16 -0.01 42 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.11 0.00 43 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.09 0.00 43 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.07 0.00 43 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.06 0.00 44 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.05 0.00 44 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 0.00 40 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 0.00 39 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.40 C 0.02 0.02 0.02 0.01 0.00 40 2 12 +2
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
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 47 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.49 -0.01 43 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.19 -0.01 42 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.10 -0.01 42 0 133 0
29JUN27 2.90 C 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 -0.01 34 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.50 -0.01 42 0 12 0
29SEP27 1.85 C 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.15 0.00 42 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.10 0.00 42 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
TOTAL CALL 25 7,603 +10
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 -0.01 41 0 55 0
29OCT26 2.00 P 0.03 0.03 0.03 0.03 -0.01 50 132 72 -14
29OCT26 2.10 P 0.07 0.07 0.07 0.08 +0.01 54 3 67 0
29OCT26 2.20 P 0.00 0.00 0.00 0.15 +0.01 56 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 +0.02 66 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.33 +0.01 64 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.43 +0.02 78 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.53 +0.02 91 0 0 -33
29OCT26 2.70 P 0.00 0.00 0.00 0.63 +0.02 102 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.73 +0.02 114 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.83 +0.02 124 0 0 -3
29OCT26 3.00 P 0.00 0.00 0.00 0.93 +0.02 134 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.03 +0.02 144 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.13 +0.02 153 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.23 +0.02 161 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.33 +0.02 170 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 49 0 15 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 49 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 49 0 4 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 0.00 49 0 58 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.14 0.00 49 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 +0.01 48 0 33 0
27NOV26 2.30 P 0.00 0.00 0.00 0.28 +0.02 52 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.36 +0.02 52 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.45 +0.02 55 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.54 +0.02 55 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.63 +0.02 52 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.73 +0.02 57 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.83 +0.02 62 0 0 -25
27NOV26 3.00 P 0.00 0.00 0.00 0.93 +0.02 67 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.03 +0.02 72 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.13 +0.02 77 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.23 +0.02 81 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.33 +0.02 86 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 44 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.01 45 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 +0.01 45 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 +0.01 47 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 0.00 44 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 0.00 44 0 206 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.01 44 0 295 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.01 44 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.30 +0.01 45 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.38 +0.01 46 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.47 +0.02 49 0 442 0
30DEC26 2.60 P 0.00 0.00 0.00 0.55 +0.01 47 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.64 +0.02 47 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.74 +0.02 52 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.83 +0.02 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.93 +0.02 52 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 1.03 +0.02 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.13 +0.02 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.23 +0.02 63 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.33 +0.02 66 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.43 +0.02 69 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.53 +0.02 72 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.63 +0.02 75 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.73 +0.02 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.83 +0.02 80 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.93 +0.02 83 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.03 +0.02 86 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.13 +0.02 88 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.23 +0.02 91 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.33 +0.02 93 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.43 +0.02 95 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.53 +0.02 97 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.63 +0.02 99 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.73 +0.02 102 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.83 +0.02 104 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.93 +0.02 106 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.18 +0.02 111 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.09 +0.01 45 0 5 0
28JAN27 1.90 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
28JAN27 2.00 P 0.15 0.15 0.15 0.15 0.00 45 2 2 +2
28JAN27 2.10 P 0.00 0.00 0.00 0.20 +0.01 45 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.26 +0.01 45 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.66 +0.02 49 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.84 +0.02 49 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.13 +0.02 52 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.23 +0.02 55 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.33 +0.02 58 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 40 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 +0.01 42 0 6 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 +0.01 44 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 0.00 42 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 +0.01 43 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 +0.01 43 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 +0.01 43 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 +0.01 42 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 +0.01 42 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.36 +0.01 43 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.43 +0.01 43 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.51 +0.02 44 0 16 0
30MAR27 2.60 P 0.00 0.00 0.00 0.59 +0.01 44 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.68 +0.02 45 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.76 +0.02 44 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.85 +0.01 44 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.94 +0.02 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.04 +0.03 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.13 +0.02 44 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 +0.02 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.33 +0.02 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.43 +0.02 51 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.53 +0.02 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.63 +0.02 55 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.73 +0.02 57 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.83 +0.02 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.93 +0.02 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.03 +0.02 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.13 +0.02 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.23 +0.02 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.33 +0.02 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.43 +0.02 70 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.53 +0.02 71 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.63 +0.02 73 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.07 +0.01 44 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 0.00 43 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 0.00 42 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 0.00 43 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 0.00 42 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 +0.01 41 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.28 +0.01 42 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.34 +0.02 42 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.40 +0.01 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.47 +0.01 42 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.55 +0.01 43 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.79 +0.02 43 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.87 +0.01 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.15 +0.02 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.24 +0.02 44 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.34 +0.02 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.44 +0.02 48 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.54 +0.03 50 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.09 0.00 39 0 10 0
29SEP27 1.65 P 0.11 0.11 0.11 0.11 0.00 40 5 5 +5
29SEP27 1.70 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.15 0.00 41 0 5 0
29SEP27 1.80 P 0.00 0.00 0.00 0.17 0.00 41 0 35 0
29SEP27 1.85 P 0.00 0.00 0.00 0.19 +0.01 41 0 25 0
29SEP27 1.90 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.24 +0.01 41 0 15 0
29SEP27 2.00 P 0.00 0.00 0.00 0.26 0.00 41 0 30 0
29SEP27 2.10 P 0.00 0.00 0.00 0.31 0.00 40 0 3 0
29SEP27 2.20 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.51 +0.01 42 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.82 +0.02 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.98 +0.01 42 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.07 +0.02 42 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.16 +0.02 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.25 +0.02 42 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.35 +0.02 44 0 0 0
TOTAL PUT 142 5,319 -68
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$ 14.520
23OCT26 10.00 C 0.00 0.00 0.00 4.54 -0.42 250 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.29 -0.43 235 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 4.04 -0.44 221 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 3.79 -0.44 207 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 3.54 -0.44 193 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.29 -0.45 179 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 3.04 -0.44 166 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 2.79 -0.43 153 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 2.54 -0.44 140 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.29 -0.40 127 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 2.04 -0.40 114 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 1.79 -0.42 102 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 1.54 -0.40 89 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.28 -0.41 65 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 1.04 -0.40 63 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 0.80 -0.42 57 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 0.57 -0.41 51 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 0.36 -0.38 45 0 0 0
23OCT26 14.50 C 0.22 0.22 0.22 0.20 -0.32 43 2 2 +2
23OCT26 14.75 C 0.11 0.11 0.11 0.10 -0.24 44 2 0 -2
23OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.16 43 0 50 0
23OCT26 15.25 C 0.06 0.06 0.02 0.02 -0.09 47 44 64 +28
23OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 16 0
23OCT26 15.75 C 0.00 0.00 0.00 0.01 -0.02 61 0 4 0
23OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 53 0
23OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
23OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 97 0 41 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 113 0 14 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.54 -0.43 118 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.04 -0.44 104 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.54 -0.44 91 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.04 -0.44 78 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.54 -0.44 65 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.04 -0.41 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.54 -0.41 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.11 -0.36 48 0 0 0
29OCT26 14.00 C 0.96 0.96 0.96 0.69 -0.36 43 1 37 -1
29OCT26 14.50 C 0.60 0.62 0.36 0.38 -0.25 42 100 101 +3
29OCT26 15.00 C 0.38 0.38 0.17 0.19 -0.17 43 178 317 +41
29OCT26 15.50 C 0.08 0.10 0.08 0.08 -0.10 43 73 235 +47
29OCT26 16.00 C 0.06 0.06 0.04 0.03 -0.05 43 79 331 -28
29OCT26 16.50 C 0.03 0.03 0.03 0.01 -0.02 44 33 406 -3
29OCT26 17.00 C 0.01 0.01 0.01 0.01 0.00 52 6 365 -6
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 1 226 -1
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 267 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 291 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 140 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 159 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 176 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 184 0 69 0
30OCT26 10.00 C 0.00 0.00 0.00 4.54 -0.43 111 0 0 0
30OCT26 10.25 C 0.00 0.00 0.00 4.29 -0.43 104 0 0 0
30OCT26 10.50 C 0.00 0.00 0.00 4.04 -0.44 97 0 0 0
30OCT26 10.75 C 0.00 0.00 0.00 3.81 -0.42 107 0 0 0
30OCT26 11.00 C 0.00 0.00 0.00 3.56 -0.42 100 0 0 0
30OCT26 11.25 C 0.00 0.00 0.00 3.31 -0.43 93 0 0 0
30OCT26 11.50 C 0.00 0.00 0.00 3.04 -0.44 72 0 0 0
30OCT26 11.75 C 0.00 0.00 0.00 2.79 -0.43 66 0 0 0
30OCT26 12.00 C 0.00 0.00 0.00 2.54 -0.44 60 0 0 0
30OCT26 12.25 C 0.00 0.00 0.00 2.29 -0.41 54 0 0 0
30OCT26 12.50 C 0.00 0.00 0.00 2.04 -0.41 49 0 0 0
30OCT26 12.75 C 0.00 0.00 0.00 1.79 -0.42 43 0 0 0
30OCT26 13.00 C 0.00 0.00 0.00 1.55 -0.41 43 0 0 0
30OCT26 13.25 C 0.00 0.00 0.00 1.32 -0.40 43 0 0 0
30OCT26 13.50 C 0.00 0.00 0.00 1.13 -0.36 49 0 0 0
30OCT26 13.75 C 0.00 0.00 0.00 0.92 -0.38 47 0 0 0
30OCT26 14.00 C 0.00 0.00 0.00 0.73 -0.32 46 0 0 0
30OCT26 14.25 C 0.00 0.00 0.00 0.57 -0.30 45 0 0 0
30OCT26 14.50 C 0.00 0.00 0.00 0.43 -0.26 45 0 0 0
30OCT26 14.75 C 0.00 0.00 0.00 0.31 -0.22 44 0 0 0
30OCT26 15.00 C 0.20 0.20 0.20 0.22 -0.18 44 3 3 +3
30OCT26 15.25 C 0.14 0.14 0.14 0.16 -0.14 45 17 45 +15
30OCT26 15.50 C 0.00 0.00 0.00 0.11 -0.11 45 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 0.07 -0.08 45 0 3 0
30OCT26 16.00 C 0.08 0.08 0.08 0.04 -0.06 44 15 15 +15
30OCT26 16.25 C 0.00 0.00 0.00 0.03 -0.04 46 0 21 0
30OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30OCT26 17.00 C 0.02 0.02 0.02 0.01 -0.01 49 2 2 +2
30OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.55 -0.42 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.06 -0.42 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.56 -0.42 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.08 -0.46 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.61 -0.46 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.19 -0.35 43 0 0 0
27NOV26 13.00 C 1.77 1.77 1.77 1.76 -0.39 41 1 48 0
27NOV26 13.50 C 1.46 1.46 1.40 1.37 -0.35 40 6 125 +6
27NOV26 14.00 C 1.08 1.08 0.99 1.05 -0.27 40 4 93 +2
27NOV26 14.50 C 0.00 0.00 0.00 0.78 -0.24 40 1 157 +1
27NOV26 15.00 C 0.54 0.54 0.54 0.56 -0.15 40 4 152 +4
27NOV26 15.50 C 0.37 0.39 0.36 0.39 -0.15 40 21 117 -13
27NOV26 16.00 C 0.25 0.28 0.25 0.27 -0.10 40 8 90 -2
27NOV26 16.50 C 0.19 0.19 0.19 0.18 -0.07 40 2 96 0
27NOV26 17.00 C 0.14 0.14 0.14 0.12 -0.04 41 2 157 -2
27NOV26 17.50 C 0.11 0.11 0.09 0.07 -0.04 40 3 126 +1
27NOV26 18.00 C 0.07 0.07 0.07 0.05 -0.02 41 16 217 +1
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 424 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 169 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 137 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 213 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 4.59 -0.42 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.11 -0.41 40 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 3.63 -0.41 38 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 -0.40 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.73 -0.39 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.32 -0.37 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 -0.34 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.63 -0.28 40 0 0 0
30DEC26 14.00 C 1.29 1.29 1.29 1.31 -0.29 39 15 50 0
30DEC26 14.50 C 1.05 1.06 1.05 1.04 -0.25 38 28 140 +28
30DEC26 15.00 C 0.82 0.83 0.81 0.81 -0.22 38 101 446 -3
30DEC26 15.50 C 0.63 0.63 0.63 0.64 -0.18 39 7 153 0
30DEC26 16.00 C 0.49 0.49 0.49 0.50 -0.14 39 1 145 +1
30DEC26 16.50 C 0.41 0.41 0.38 0.37 -0.14 39 2 441 -1
30DEC26 17.00 C 0.34 0.34 0.29 0.28 -0.11 39 45 820 +45
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.09 38 0 193 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.07 39 0 718 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.05 39 0 129 0
30DEC26 19.00 C 0.11 0.12 0.11 0.08 -0.04 39 6 216 0
30DEC26 19.50 C 0.09 0.09 0.09 0.06 -0.03 39 6 514 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 784 0
30DEC26 21.00 C 0.04 0.04 0.04 0.02 -0.01 39 12 234 -12
30DEC26 22.00 C 0.04 0.04 0.04 0.01 -0.01 39 4 365 0
30DEC26 23.00 C 0.03 0.03 0.03 0.01 0.00 43 1 220 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 133 0
30DEC26 25.00 C 0.02 0.02 0.02 0.01 0.00 50 1 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 4.68 -0.37 46 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.17 -0.46 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.71 -0.47 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.28 -0.46 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.89 -0.41 41 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.51 -0.32 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.13 -0.32 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.80 -0.31 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.53 -0.28 40 0 14 0
28JAN27 14.50 C 1.26 1.26 1.26 1.28 -0.23 40 27 69 +24
28JAN27 15.00 C 1.04 1.04 1.04 1.06 -0.20 40 27 71 +18
28JAN27 15.50 C 0.00 0.00 0.00 0.86 -0.19 39 0 48 0
28JAN27 16.00 C 0.00 0.00 0.00 0.70 -0.17 39 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.57 -0.15 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.46 -0.13 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.36 -0.11 40 0 3 0
28JAN27 18.00 C 0.00 0.00 0.00 0.28 -0.10 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.22 -0.08 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.13 -0.05 39 0 65 0
28JAN27 20.00 C 0.15 0.15 0.15 0.11 -0.03 40 68 145 +66
30MAR27 10.00 C 0.00 0.00 0.00 4.77 -0.40 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.33 -0.40 40 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 3.94 -0.42 42 0 32 0
30MAR27 11.50 C 0.00 0.00 0.00 3.52 -0.37 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.14 -0.36 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.80 -0.33 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.47 -0.32 40 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.19 -0.29 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.92 -0.27 41 0 35 0
30MAR27 14.50 C 0.00 0.00 0.00 1.69 -0.24 41 0 45 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 -0.23 41 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 1.26 -0.22 41 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.09 -0.19 41 0 111 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 -0.17 41 0 38 0
30MAR27 17.00 C 0.80 0.80 0.80 0.81 -0.17 41 1 432 +1
30MAR27 17.50 C 0.67 0.67 0.67 0.69 -0.15 41 1 281 0
30MAR27 18.00 C 0.61 0.61 0.61 0.59 -0.13 41 1 124 0
30MAR27 18.50 C 0.52 0.52 0.52 0.50 -0.12 41 4 315 0
30MAR27 19.00 C 0.46 0.46 0.46 0.42 -0.11 41 1 290 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 -0.09 41 0 194 0
30MAR27 20.00 C 0.36 0.36 0.36 0.30 -0.08 41 2 1,107 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 251 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 93 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 65 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 100 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.02 -0.43 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.62 -0.27 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.22 -0.27 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.75 -0.35 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.49 -0.35 44 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.16 -0.24 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.85 -0.33 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.50 -0.29 42 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.31 -0.29 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.07 -0.19 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.84 -0.26 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.65 -0.23 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.46 -0.22 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.31 -0.19 42 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.16 -0.18 42 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.03 -0.16 42 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.91 -0.15 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 0.80 -0.14 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.71 -0.12 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 -0.12 42 0 65 0
29JUN27 20.00 C 0.67 0.67 0.67 0.55 -0.11 42 6 72 +6
29JUN27 21.00 C 0.00 0.00 0.00 0.43 -0.09 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 63 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 -0.05 42 0 29 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 165 0
29SEP27 10.00 C 0.00 0.00 0.00 5.12 -0.33 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.73 -0.41 47 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.34 -0.37 45 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 3.89 -0.36 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.67 -0.24 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.26 -0.44 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.06 -0.34 44 0 3 0
29SEP27 13.50 C 0.00 0.00 0.00 2.72 -0.30 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.55 -0.30 43 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.33 -0.28 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.11 -0.28 43 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 1.93 -0.24 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.75 -0.25 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.59 -0.23 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.45 -0.21 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.31 -0.21 43 0 24 0
29SEP27 18.00 C 0.00 0.00 0.00 1.19 -0.19 43 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.08 -0.18 42 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 0.98 -0.17 42 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.89 -0.16 42 0 5 0
29SEP27 20.00 C 0.00 0.00 0.00 0.81 -0.14 42 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.66 -0.13 42 0 2 0
29SEP27 22.00 C 0.64 0.64 0.64 0.55 -0.10 42 1 26 +1
29SEP27 23.00 C 0.56 0.56 0.56 0.45 -0.09 42 1 26 +1
29SEP27 24.00 C 0.00 0.00 0.00 0.36 -0.09 42 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.30 -0.08 42 0 7 0
TOTAL CALL 993 21,765 +289
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
23OCT26 13.75 P 0.02 0.02 0.02 0.01 0.00 45 14 14 +13
23OCT26 14.00 P 0.04 0.05 0.04 0.03 +0.02 43 137 25 -105
23OCT26 14.25 P 0.12 0.12 0.12 0.08 +0.05 43 2 119 +2
23OCT26 14.50 P 0.10 0.22 0.10 0.17 +0.10 42 19 19 +11
23OCT26 14.75 P 0.17 0.33 0.17 0.33 +0.19 45 11 53 +4
23OCT26 15.00 P 0.54 0.54 0.54 0.52 +0.27 44 130 68 -68
23OCT26 15.25 P 0.00 0.00 0.00 0.75 +0.33 48 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.98 +0.37 0 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 1.24 +0.39 63 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 1.48 +0.42 0 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.73 +0.41 0 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 1.98 +0.38 0 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 2.23 +0.40 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.48 +0.41 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.73 +0.41 0 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 2.98 +0.41 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 3.23 +0.41 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.48 +0.42 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.73 +0.41 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 3.98 +0.41 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 4.23 +0.42 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.48 +0.42 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.73 +0.39 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 4.98 +0.40 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 5.23 +0.41 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.48 +0.40 0 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 5.98 +0.41 0 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 6.48 +0.42 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 0.00 101 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 163 0
29OCT26 13.50 P 0.04 0.06 0.04 0.06 +0.03 44 46 360 -27
29OCT26 14.00 P 0.10 0.18 0.10 0.16 +0.08 43 61 422 +16
29OCT26 14.50 P 0.21 0.40 0.21 0.35 +0.15 42 280 491 0
29OCT26 15.00 P 0.65 0.65 0.65 0.65 +0.25 42 130 559 -6
29OCT26 15.50 P 1.02 1.03 1.02 1.06 +0.32 45 39 478 +19
29OCT26 16.00 P 1.50 1.50 1.50 1.50 +0.36 42 4 560 0
29OCT26 16.50 P 0.00 0.00 0.00 1.98 +0.38 0 0 292 0
29OCT26 17.00 P 2.36 2.52 2.36 2.55 +0.48 79 7 349 0
29OCT26 17.50 P 0.00 0.00 0.00 3.02 +0.45 80 0 203 -20
29OCT26 18.00 P 3.52 3.52 3.52 3.48 +0.42 0 1 252 -160
29OCT26 18.50 P 3.98 3.98 3.98 4.03 +0.46 102 1 41 0
29OCT26 19.00 P 0.00 0.00 0.00 4.50 +0.44 96 0 60 0
29OCT26 19.50 P 0.00 0.00 0.00 5.02 +0.44 114 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 5.48 +0.40 0 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 6.48 +0.42 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.48 +0.42 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.48 +0.42 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.48 +0.42 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.48 +0.42 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.48 +0.42 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.48 +0.42 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 13.48 +0.42 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 14.48 +0.42 0 0 0 0
30OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 12.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30OCT26 13.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30OCT26 13.25 P 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
30OCT26 13.50 P 0.05 0.05 0.05 0.08 +0.04 45 2 2 +2
30OCT26 13.75 P 0.07 0.07 0.07 0.13 +0.07 45 2 2 +2
30OCT26 14.00 P 0.00 0.00 0.00 0.19 +0.09 44 0 0 0
30OCT26 14.25 P 0.26 0.28 0.26 0.28 +0.12 44 2 2 +2
30OCT26 14.50 P 0.25 0.25 0.25 0.38 +0.15 43 15 49 +15
30OCT26 14.75 P 0.00 0.00 0.00 0.52 +0.19 43 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 0.68 +0.23 43 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 0.86 +0.27 42 0 0 0
30OCT26 15.50 P 0.00 0.00 0.00 1.07 +0.31 44 0 1 0
30OCT26 15.75 P 0.00 0.00 0.00 1.29 +0.35 45 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 1.51 +0.35 43 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 1.75 +0.36 45 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 1.99 +0.39 45 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 2.23 +0.40 0 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 2.55 +0.48 75 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 2.73 +0.41 0 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 3.02 +0.45 76 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 3.23 +0.41 0 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 3.48 +0.42 0 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 3.73 +0.41 0 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 4.03 +0.46 97 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 4.23 +0.42 0 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 4.50 +0.44 91 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 4.73 +0.39 0 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 5.02 +0.44 108 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 5.23 +0.41 0 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 5.48 +0.40 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 9 0
27NOV26 12.00 P 0.08 0.08 0.08 0.05 +0.02 40 2 47 +2
27NOV26 12.50 P 0.00 0.00 0.00 0.10 +0.04 40 0 70 0
27NOV26 13.00 P 0.17 0.21 0.17 0.19 +0.08 41 46 221 +45
27NOV26 13.50 P 0.32 0.32 0.31 0.32 +0.12 41 80 244 +32
27NOV26 14.00 P 0.36 0.51 0.36 0.48 +0.14 40 76 259 +15
27NOV26 14.50 P 0.60 0.72 0.60 0.71 +0.19 40 126 129 -87
27NOV26 15.00 P 0.00 0.00 0.00 0.99 +0.22 40 0 270 0
27NOV26 15.50 P 0.00 0.00 0.00 1.32 +0.27 39 0 230 0
27NOV26 16.00 P 0.00 0.00 0.00 1.72 +0.30 41 0 136 0
27NOV26 16.50 P 0.00 0.00 0.00 2.14 +0.35 42 0 110 0
27NOV26 17.00 P 2.40 2.56 2.40 2.58 +0.37 42 5 86 +5
27NOV26 17.50 P 2.80 2.80 2.80 3.02 +0.37 40 4 140 0
27NOV26 18.00 P 3.53 3.53 3.53 3.49 +0.40 39 1 144 0
27NOV26 18.50 P 4.00 4.00 4.00 4.03 +0.46 51 15 64 +7
27NOV26 19.00 P 0.00 0.00 0.00 4.50 +0.44 49 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 5.02 +0.44 58 0 89 -87
27NOV26 20.00 P 0.00 0.00 0.00 5.49 +0.41 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.48 +0.42 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.48 +0.42 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.48 +0.42 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.48 +0.42 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.48 +0.42 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.48 +0.42 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.48 +0.42 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 13.48 +0.42 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 14.48 +0.42 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 24 0
30DEC26 11.00 P 0.08 0.08 0.08 0.05 +0.02 40 2 20 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 55 0
30DEC26 12.00 P 0.18 0.18 0.18 0.14 +0.03 39 15 249 +15
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.06 39 0 244 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.08 39 0 377 0
30DEC26 13.50 P 0.47 0.53 0.47 0.51 +0.11 39 159 283 +80
30DEC26 14.00 P 0.62 0.73 0.62 0.69 +0.13 38 175 721 -13
30DEC26 14.50 P 0.78 0.95 0.78 0.93 +0.17 38 190 727 +168
30DEC26 15.00 P 1.21 1.21 1.20 1.21 +0.20 38 55 395 -20
30DEC26 15.50 P 1.52 1.54 1.52 1.53 +0.23 38 4 387 -2
30DEC26 16.00 P 1.91 1.91 1.91 1.90 +0.28 39 7 270 +7
30DEC26 16.50 P 2.20 2.35 2.20 2.26 +0.28 38 88 219 -40
30DEC26 17.00 P 2.47 2.76 2.47 2.74 +0.39 42 3 1,128 +3
30DEC26 17.50 P 0.00 0.00 0.00 3.17 +0.37 43 0 289 0
30DEC26 18.00 P 0.00 0.00 0.00 3.57 +0.34 40 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 4.06 +0.42 42 0 165 0
30DEC26 19.00 P 4.52 4.53 4.52 4.53 +0.42 43 25 193 +15
30DEC26 19.50 P 0.00 0.00 0.00 5.02 +0.44 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.49 +0.41 42 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 6.48 +0.42 0 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.48 +0.42 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.48 +0.42 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.48 +0.42 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.48 +0.42 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.48 +0.42 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 12.48 +0.42 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.48 +0.42 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.48 +0.42 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.48 +0.42 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.48 +0.42 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.48 +0.42 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.48 +0.42 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.48 +0.42 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 26 0
28JAN27 10.50 P 0.10 0.10 0.10 0.06 +0.01 40 2 3 +2
28JAN27 11.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 3 0
28JAN27 11.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 77 0
28JAN27 12.00 P 0.28 0.28 0.28 0.25 +0.06 40 30 97 0
28JAN27 12.50 P 0.00 0.00 0.00 0.36 +0.07 39 0 193 0
28JAN27 13.00 P 0.51 0.51 0.51 0.51 +0.10 40 32 37 +12
28JAN27 13.50 P 0.67 0.67 0.67 0.68 +0.12 39 38 114 +38
28JAN27 14.00 P 0.86 0.86 0.86 0.87 +0.13 39 27 145 +27
28JAN27 14.50 P 1.12 1.12 1.12 1.11 +0.16 39 27 91 +27
28JAN27 15.00 P 0.00 0.00 0.00 1.39 +0.19 39 0 113 0
28JAN27 15.50 P 0.00 0.00 0.00 1.70 +0.22 39 0 4 0
28JAN27 16.00 P 0.00 0.00 0.00 2.05 +0.25 39 0 79 0
28JAN27 16.50 P 0.00 0.00 0.00 2.47 +0.32 41 0 12 0
28JAN27 17.00 P 0.00 0.00 0.00 2.86 +0.35 41 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 3.22 +0.32 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.70 +0.35 42 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 4.14 +0.38 42 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.59 +0.39 42 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 5.06 +0.40 42 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.53 +0.42 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.03 41 0 37 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.04 41 0 240 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.05 41 0 145 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.08 41 0 157 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.08 41 0 140 0
30MAR27 13.00 P 0.00 0.00 0.00 0.78 +0.09 40 0 81 0
30MAR27 13.50 P 0.00 0.00 0.00 0.97 +0.12 40 0 111 0
30MAR27 14.00 P 1.18 1.18 1.18 1.19 +0.14 40 27 174 +27
30MAR27 14.50 P 0.00 0.00 0.00 1.43 +0.16 40 0 167 0
30MAR27 15.00 P 1.72 1.72 1.72 1.71 +0.17 40 1 432 0
30MAR27 15.50 P 0.00 0.00 0.00 2.02 +0.21 40 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.36 +0.23 40 0 125 0
30MAR27 16.50 P 0.00 0.00 0.00 2.71 +0.24 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 3.09 +0.26 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.52 +0.32 42 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.93 +0.36 42 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 4.34 +0.35 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.78 +0.40 43 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 5.22 +0.41 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.60 +0.35 40 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.58 +0.43 43 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.50 +0.40 41 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 8.51 +0.43 45 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 9.48 +0.42 0 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 10.48 +0.42 0 0 1 -1
30MAR27 26.00 P 0.00 0.00 0.00 11.48 +0.42 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.48 +0.42 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.48 +0.42 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.48 +0.42 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.48 +0.42 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.48 +0.42 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.48 +0.42 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.48 +0.42 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.48 +0.42 0 0 0 0
29JUN27 10.00 P 0.39 0.39 0.39 0.35 +0.05 42 1 8 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.46 +0.06 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.60 +0.08 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.08 42 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.90 +0.09 41 0 18 0
29JUN27 12.50 P 1.09 1.09 1.09 1.08 +0.11 41 3 30 +3
29JUN27 13.00 P 0.00 0.00 0.00 1.28 +0.12 41 0 38 0
29JUN27 13.50 P 0.00 0.00 0.00 1.52 +0.15 40 0 38 0
29JUN27 14.00 P 1.76 1.76 1.76 1.77 +0.16 40 27 99 +27
29JUN27 14.50 P 0.00 0.00 0.00 2.05 +0.18 40 0 18 0
29JUN27 15.00 P 2.35 2.35 2.35 2.34 +0.20 40 1 133 0
29JUN27 15.50 P 0.00 0.00 0.00 2.65 +0.21 40 0 217 0
29JUN27 16.00 P 0.00 0.00 0.00 3.06 +0.31 42 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.34 +0.23 40 0 32 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 +0.34 42 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 4.09 +0.21 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.48 +0.22 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.94 +0.36 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 5.36 +0.32 42 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.77 +0.32 42 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 6.13 +0.32 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.00 +0.37 39 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.97 +0.45 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.80 +0.29 38 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.75 +0.39 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.68 +0.32 36 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 11.63 +0.33 35 0 0 0
29JUN27 27.00 P 12.54 12.56 12.54 12.59 +0.48 33 21 11 -10
29JUN27 28.00 P 0.00 0.00 0.00 13.51 +0.30 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.51 +0.41 0 0 0 0
29SEP27 10.00 P 0.53 0.53 0.53 0.52 +0.05 42 4 64 +4
29SEP27 10.50 P 0.00 0.00 0.00 0.66 +0.06 42 0 9 0
29SEP27 11.00 P 0.00 0.00 0.00 0.79 +0.07 42 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.94 +0.07 41 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.13 +0.10 41 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.33 +0.10 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.56 +0.12 41 0 35 0
29SEP27 13.50 P 0.00 0.00 0.00 1.80 +0.13 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 2.06 +0.14 41 0 116 0
29SEP27 14.50 P 0.00 0.00 0.00 2.34 +0.16 40 0 141 0
29SEP27 15.00 P 2.45 2.45 2.45 2.62 +0.16 40 15 183 +15
29SEP27 15.50 P 0.00 0.00 0.00 2.94 +0.19 40 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 3.26 +0.19 40 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.61 +0.22 40 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.97 +0.14 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.43 +0.24 42 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.81 +0.25 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.20 +0.27 42 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.59 +0.26 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.92 +0.20 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.35 +0.23 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.19 +0.23 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.14 +0.33 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.95 +0.33 39 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.87 +0.40 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.77 +0.35 38 0 0 0
TOTAL PUT 2,237 21,904 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 7.910
29OCT26 5.50 C 0.00 0.00 0.00 2.41 -0.22 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.16 -0.22 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.91 -0.22 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.66 -0.22 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.41 -0.23 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.16 -0.23 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.92 -0.22 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.67 -0.21 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.44 -0.20 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.24 -0.18 30 0 15 0
29OCT26 8.00 C 0.10 0.10 0.10 0.11 -0.13 31 15 71 +15
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.07 28 0 90 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 195 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 149 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 129 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.17 -0.23 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.93 -0.20 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.68 -0.20 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.44 -0.20 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.20 -0.20 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.97 -0.19 31 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.76 -0.20 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.58 -0.18 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.42 -0.16 32 0 0 0
27NOV26 8.00 C 0.30 0.30 0.28 0.28 -0.15 30 6 70 +6
27NOV26 8.25 C 0.00 0.00 0.00 0.19 -0.10 31 0 83 0
27NOV26 8.50 C 0.00 0.00 0.00 0.12 -0.08 31 0 42 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 -0.05 32 0 34 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 73 0
27NOV26 9.25 C 0.02 0.02 0.02 0.03 -0.02 33 1 25 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.44 -0.21 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.20 -0.21 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.96 -0.20 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.72 -0.24 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 -0.20 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.19 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 -0.18 32 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 -0.18 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.17 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.13 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.11 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.11 31 0 82 0
30DEC26 8.50 C 0.27 0.27 0.27 0.24 -0.09 32 1 39 0
30DEC26 8.75 C 0.20 0.20 0.20 0.18 -0.07 32 1 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 36 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.04 32 0 66 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 30 0
30DEC26 9.75 C 0.05 0.05 0.05 0.04 -0.03 31 15 65 +15
30DEC26 10.00 C 0.07 0.07 0.07 0.03 -0.02 32 35 10 -35
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.47 -0.21 36 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.23 -0.21 35 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.00 -0.20 36 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.77 -0.20 35 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.55 -0.19 34 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.34 -0.19 34 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.13 -0.18 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.95 -0.18 32 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.79 -0.16 32 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.64 -0.14 32 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.52 -0.12 32 0 15 0
28JAN27 8.25 C 0.00 0.00 0.00 0.41 -0.11 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.32 -0.10 31 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.25 -0.09 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.20 -0.07 32 0 1 0
28JAN27 9.25 C 0.00 0.00 0.00 0.15 -0.06 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.11 -0.05 32 0 40 0
28JAN27 9.75 C 0.00 0.00 0.00 0.09 -0.03 32 0 3 0
28JAN27 10.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.55 -0.21 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.32 -0.20 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.10 -0.19 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.89 -0.19 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.69 -0.19 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.50 -0.17 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 -0.16 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.15 -0.16 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 -0.14 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 -0.14 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.74 -0.12 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 -0.09 36 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 -0.10 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.46 -0.09 35 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.39 -0.07 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 -0.06 35 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 -0.05 35 0 60 0
30MAR27 9.75 C 0.00 0.00 0.00 0.23 -0.05 35 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 40 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN27 5.50 C 0.00 0.00 0.00 2.62 -0.20 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.41 -0.19 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.21 -0.18 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.01 -0.18 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.81 -0.18 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.64 -0.17 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.47 -0.16 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.31 -0.15 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.15 -0.16 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.03 -0.14 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.92 -0.11 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.80 -0.13 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.69 -0.13 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.60 -0.15 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.53 -0.13 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.46 -0.12 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 -0.10 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.35 -0.10 35 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.31 -0.08 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.24 -0.04 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.65 -0.20 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.44 -0.19 37 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.25 -0.18 37 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.06 -0.18 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.88 -0.17 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.71 -0.16 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.55 -0.16 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.41 -0.15 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.29 -0.14 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.17 -0.14 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.07 -0.13 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.97 -0.12 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.88 -0.11 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.80 -0.11 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.72 -0.10 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.66 -0.09 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.59 -0.09 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.54 -0.08 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.49 -0.07 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.40 -0.06 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.26 -0.05 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 3 0
TOTAL CALL 74 3,505 +1
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 0.00 109 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 138 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 104 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 +0.05 32 0 82 0
29OCT26 8.00 P 0.00 0.00 0.00 0.20 +0.10 32 0 146 0
29OCT26 8.25 P 0.38 0.38 0.38 0.39 +0.16 36 8 120 0
29OCT26 8.50 P 0.00 0.00 0.00 0.60 +0.21 33 0 2 0
29OCT26 8.75 P 0.00 0.00 0.00 0.84 +0.19 0 0 110 0
29OCT26 9.00 P 0.00 0.00 0.00 1.09 +0.19 0 0 29 -22
29OCT26 9.25 P 0.00 0.00 0.00 1.34 +0.19 0 0 33 0
29OCT26 9.50 P 0.00 0.00 0.00 1.60 +0.22 69 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 1.85 +0.21 77 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 2.10 +0.21 85 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.59 +0.20 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.09 +0.20 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.59 +0.21 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.09 +0.21 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.09 +0.20 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 66 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 +0.02 32 0 128 0
27NOV26 7.50 P 0.14 0.14 0.14 0.15 +0.04 32 1 61 +1
27NOV26 7.75 P 0.00 0.00 0.00 0.24 +0.06 32 0 104 0
27NOV26 8.00 P 0.00 0.00 0.00 0.37 +0.09 33 0 171 0
27NOV26 8.25 P 0.00 0.00 0.00 0.53 +0.12 34 0 42 0
27NOV26 8.50 P 0.00 0.00 0.00 0.71 +0.14 34 0 21 0
27NOV26 8.75 P 0.00 0.00 0.00 0.89 +0.16 31 0 190 0
27NOV26 9.00 P 0.00 0.00 0.00 1.12 +0.17 32 0 51 0
27NOV26 9.25 P 0.00 0.00 0.00 1.36 +0.18 35 0 27 0
27NOV26 9.50 P 0.00 0.00 0.00 1.60 +0.19 36 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.85 +0.19 40 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 2.10 +0.21 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.59 +0.20 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.09 +0.20 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.09 +0.20 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 8 0
30DEC26 6.50 P 0.04 0.04 0.04 0.04 +0.01 33 1 140 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.02 33 0 23 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.04 32 0 71 0
30DEC26 7.50 P 0.26 0.26 0.26 0.26 +0.06 33 6 36 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.06 32 0 76 0
30DEC26 8.00 P 0.26 0.26 0.26 0.48 +0.09 32 1 77 0
30DEC26 8.25 P 0.61 0.63 0.61 0.64 +0.11 33 18 31 -4
30DEC26 8.50 P 0.50 0.50 0.50 0.82 +0.14 34 1 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 +0.15 32 0 22 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 +0.18 33 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 +0.16 34 0 58 0
30DEC26 9.50 P 1.36 1.36 1.36 1.63 +0.16 34 1 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.86 +0.18 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.10 +0.19 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.59 +0.20 0 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 +0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.59 +0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.09 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 +0.19 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.59 +0.19 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.09 +0.19 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.59 +0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.09 +0.19 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.59 +0.19 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.09 +0.19 0 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.33 +0.06 33 0 9 0
28JAN27 7.75 P 0.00 0.00 0.00 0.44 +0.08 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.56 +0.08 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.70 +0.09 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.86 +0.10 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.04 +0.13 32 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.25 +0.17 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.45 +0.15 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.67 +0.17 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.89 +0.18 34 0 7 0
28JAN27 10.00 P 0.00 0.00 0.00 2.12 +0.18 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.60 +0.20 35 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.09 +0.19 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.05 36 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.06 35 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 +0.07 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.09 35 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.09 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.88 +0.10 35 0 19 0
30MAR27 8.50 P 0.00 0.00 0.00 1.03 +0.10 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.20 +0.11 35 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.38 +0.14 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.57 +0.14 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.77 +0.15 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 +0.15 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.20 +0.17 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.64 +0.18 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.11 +0.19 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.60 +0.20 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 4.09 +0.19 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.59 +0.19 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.59 +0.19 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.09 +0.19 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.59 +0.19 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.09 +0.19 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.59 +0.19 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.09 +0.19 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 +0.02 36 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 +0.04 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.04 35 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 +0.05 36 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.51 +0.06 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.61 +0.07 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.71 +0.07 35 0 5 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 +0.07 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 +0.09 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 +0.10 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.28 +0.11 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.44 +0.11 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 +0.14 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.80 +0.14 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.99 +0.15 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.19 +0.16 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.39 +0.16 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.81 +0.18 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.24 +0.18 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.69 +0.19 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.15 +0.18 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.61 +0.19 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.09 +0.18 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.60 +0.20 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.10 +0.20 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.60 +0.20 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.33 +0.04 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.40 +0.04 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.49 +0.05 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.58 +0.06 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.69 +0.06 38 0 4 0
29SEP27 7.25 P 0.00 0.00 0.00 0.81 +0.08 38 0 8 0
29SEP27 7.50 P 0.00 0.00 0.00 0.93 +0.08 38 0 8 0
29SEP27 7.75 P 1.06 1.06 1.06 1.07 +0.09 38 2 13 +2
29SEP27 8.00 P 0.00 0.00 0.00 1.21 +0.10 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.36 +0.10 38 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.53 +0.12 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.69 +0.12 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.87 +0.13 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.05 +0.13 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.24 +0.14 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.43 +0.14 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.63 +0.15 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.05 +0.17 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.48 +0.17 42 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.91 +0.17 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.36 +0.18 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.81 +0.18 43 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.27 +0.19 44 0 0 0
TOTAL PUT 39 3,468 -23
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$ 22.480
29OCT26 17.00 C 0.00 0.00 0.00 5.49 - 0 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 5.00 -0.97 73 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.51 -0.95 74 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.02 -0.97 71 0 20 0
29OCT26 19.00 C 0.00 0.00 0.00 3.54 -0.95 70 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.08 -0.79 70 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.64 -0.76 70 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.84 -0.68 70 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.16 -0.60 67 0 0 0
29OCT26 23.00 C 0.69 0.69 0.62 0.70 -0.42 69 20 85 +20
29OCT26 24.00 C 0.52 0.52 0.30 0.38 -0.30 69 65 595 +37
29OCT26 25.00 C 0.21 0.21 0.14 0.20 -0.17 70 248 545 +190
29OCT26 26.00 C 0.08 0.09 0.08 0.09 -0.10 69 146 550 +133
29OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.04 73 0 185 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.03 72 0 339 0
29OCT26 29.00 C 0.01 0.01 0.01 0.01 -0.01 74 141 396 -88
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 593 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 345 0
29OCT26 32.00 C 0.01 0.01 0.01 0.01 0.00 98 20 539 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,483 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 871 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,506 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 338 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 132 0 173 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 138 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 144 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 150 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 155 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 160 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 166 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 171 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 180 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 185 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 190 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 194 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 198 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 209 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 219 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 228 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 237 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 245 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 253 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 261 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 269 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 276 0 444 0
27NOV26 17.00 C 0.00 0.00 0.00 5.65 - 60 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 5.22 -0.94 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.81 -0.92 63 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.39 -0.89 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.98 -0.87 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.60 -0.83 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.25 -0.67 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.60 -0.61 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.03 -0.56 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.56 -0.48 61 0 0 0
27NOV26 24.00 C 1.23 1.23 1.23 1.17 -0.39 61 3 190 0
27NOV26 25.00 C 1.04 1.04 0.82 0.87 -0.32 61 238 402 +237
27NOV26 26.00 C 0.58 0.58 0.57 0.65 -0.26 61 95 212 +91
27NOV26 27.00 C 0.48 0.48 0.41 0.47 -0.21 61 13 130 +7
27NOV26 28.00 C 0.29 0.29 0.28 0.34 -0.16 61 355 386 +355
27NOV26 29.00 C 0.24 0.25 0.24 0.24 -0.13 61 53 64 -37
27NOV26 30.00 C 0.00 0.00 0.00 0.18 -0.08 62 0 40 0
27NOV26 31.00 C 0.00 0.00 0.00 0.12 -0.07 62 0 576 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 -0.05 63 0 225 0
27NOV26 33.00 C 0.08 0.08 0.08 0.06 -0.04 62 5 267 +5
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 408 0
27NOV26 36.00 C 0.06 0.06 0.06 0.02 -0.02 63 9 136 -9
27NOV26 37.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 200 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 262 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 152 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 168 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 135 0
30DEC26 17.00 C 0.00 0.00 0.00 5.92 - 58 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 5.51 -0.95 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.11 -0.89 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.77 -0.83 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.40 -0.81 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.04 -0.78 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.71 -0.78 58 0 15 0
30DEC26 21.00 C 3.10 3.15 3.10 3.11 -0.70 58 30 50 +30
30DEC26 22.00 C 2.58 2.60 2.50 2.60 -0.56 58 38 89 +38
30DEC26 23.00 C 0.00 0.00 0.00 2.12 -0.52 58 0 150 0
30DEC26 24.00 C 0.00 0.00 0.00 1.73 -0.45 58 0 165 0
30DEC26 25.00 C 0.00 0.00 0.00 1.38 -0.41 57 0 130 0
30DEC26 26.00 C 1.21 1.21 1.07 1.12 -0.34 58 330 345 +285
30DEC26 27.00 C 0.89 0.89 0.87 0.90 -0.30 58 90 165 +30
30DEC26 28.00 C 0.87 0.87 0.87 0.71 -0.25 58 8 235 0
30DEC26 29.00 C 0.00 0.00 0.00 0.57 -0.22 58 0 156 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 -0.15 59 0 1,047 0
30DEC26 31.00 C 0.41 0.41 0.41 0.37 -0.14 59 75 614 0
30DEC26 32.00 C 0.33 0.33 0.33 0.28 -0.13 58 75 666 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.11 58 0 418 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.09 58 0 340 0
30DEC26 35.00 C 0.18 0.18 0.18 0.14 -0.06 59 70 231 +45
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.05 59 0 146 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.05 58 0 110 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 461 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2,579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 636 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 671 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 120 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 416 0
28JAN27 17.00 C 0.00 0.00 0.00 6.20 - 59 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 5.81 -0.85 59 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.44 -0.81 59 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.07 -0.82 58 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.72 -0.78 58 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.38 -0.80 57 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.07 -0.75 57 0 0 0
28JAN27 21.00 C 3.44 3.54 3.41 3.51 -0.66 57 60 60 +60
28JAN27 22.00 C 2.99 2.99 2.97 2.99 -0.57 57 30 30 +30
28JAN27 23.00 C 0.00 0.00 0.00 2.60 -0.46 58 0 30 0
28JAN27 24.00 C 0.00 0.00 0.00 2.17 -0.45 57 0 581 0
28JAN27 25.00 C 0.00 0.00 0.00 1.83 -0.40 57 0 160 0
28JAN27 26.00 C 0.00 0.00 0.00 1.55 -0.35 58 0 135 0
28JAN27 27.00 C 1.40 1.40 1.39 1.30 -0.32 58 20 71 0
28JAN27 28.00 C 1.17 1.17 1.17 1.09 -0.29 58 35 82 +5
28JAN27 29.00 C 1.01 1.01 0.99 0.93 -0.23 58 125 142 +103
28JAN27 30.00 C 0.00 0.00 0.00 0.77 -0.20 58 0 131 0
28JAN27 31.00 C 0.00 0.00 0.00 0.67 -0.14 59 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.56 -0.12 59 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.46 -0.10 59 0 37 0
28JAN27 34.00 C 0.41 0.41 0.41 0.38 -0.09 59 60 60 +60
28JAN27 35.00 C 0.00 0.00 0.00 0.31 -0.08 59 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.26 -0.06 59 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.22 -0.05 59 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.18 -0.04 59 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.15 -0.03 59 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.12 -0.03 59 0 17 0
30MAR27 17.00 C 0.00 0.00 0.00 6.63 - 57 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 6.27 -0.83 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.92 -0.82 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.58 -0.81 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.27 -0.78 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.96 -0.80 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.68 -0.77 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.07 -0.63 54 0 0 0
30MAR27 22.00 C 3.70 3.70 3.70 3.74 -0.44 57 15 15 +15
30MAR27 23.00 C 3.70 3.82 3.70 3.28 -0.43 56 30 75 +30
30MAR27 24.00 C 0.00 0.00 0.00 2.89 -0.38 56 0 62 0
30MAR27 25.00 C 0.00 0.00 0.00 2.54 -0.36 56 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 2.23 -0.41 56 0 45 0
30MAR27 27.00 C 0.00 0.00 0.00 1.91 -0.42 56 0 18 0
30MAR27 28.00 C 0.00 0.00 0.00 1.74 -0.31 57 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 1.52 -0.28 57 0 30 0
30MAR27 30.00 C 1.34 1.34 1.34 1.36 -0.21 57 10 80 +10
30MAR27 31.00 C 0.00 0.00 0.00 1.18 -0.20 57 0 45 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 -0.18 57 0 118 0
30MAR27 33.00 C 0.00 0.00 0.00 0.90 -0.16 57 0 17 0
30MAR27 34.00 C 0.00 0.00 0.00 0.79 -0.13 57 0 50 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 -0.12 57 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 0.60 -0.10 57 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 -0.09 57 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.45 -0.09 57 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.07 57 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 0.34 -0.07 57 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 -0.06 57 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 -0.05 57 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 0.23 -0.04 57 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 -0.04 57 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 -0.04 57 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 0.15 -0.03 57 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 -0.02 57 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 195 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 -0.01 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 0.00 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 0.00 58 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 0.00 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 242 0
29JUN27 17.00 C 0.00 0.00 0.00 7.24 - 60 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 6.91 -0.77 60 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.60 -0.75 60 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.31 -0.72 60 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.01 -0.71 59 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.73 -0.70 59 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.47 -0.61 59 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.97 -0.58 59 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.52 -0.55 59 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.13 -0.52 59 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.76 -0.47 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.43 -0.42 59 0 0 0
29JUN27 26.00 C 3.06 3.06 3.06 3.11 -0.41 59 30 30 +30
29JUN27 27.00 C 0.00 0.00 0.00 2.86 -0.34 59 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.61 -0.29 59 0 120 0
29JUN27 29.00 C 0.00 0.00 0.00 2.36 -0.29 59 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.15 -0.25 59 0 430 0
29JUN27 31.00 C 0.00 0.00 0.00 1.96 -0.22 59 0 432 0
29JUN27 32.00 C 0.00 0.00 0.00 1.77 -0.22 59 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.61 -0.19 59 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 1.47 -0.17 59 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 1.33 -0.17 59 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 1.21 -0.15 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 1.11 -0.12 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 1.01 -0.12 59 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 0.91 -0.12 59 0 763 0
29JUN27 40.00 C 0.00 0.00 0.00 0.83 -0.10 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 0.76 -0.09 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 0.69 -0.09 59 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 0.62 -0.09 59 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 0.57 -0.07 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 0.53 -0.06 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 0.48 -0.06 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.44 -0.05 59 0 206 0
29JUN27 48.00 C 0.53 0.53 0.53 0.39 -0.06 59 25 275 +25
29JUN27 49.00 C 0.00 0.00 0.00 0.36 -0.04 58 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 0.33 -0.04 58 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 0.26 -0.04 58 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.22 -0.02 59 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.17 -0.02 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 -0.01 59 0 490 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 -0.02 58 0 90 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 -0.01 59 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 152 0
29JUN27 72.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 109 0
29JUN27 75.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 226 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 122 0
29JUN27 80.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 307 0
29JUN27 82.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 53 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 268 0
29SEP27 17.00 C 0.00 0.00 0.00 7.67 - 59 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 7.36 -0.84 59 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.09 -0.80 59 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.82 -0.79 59 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.55 -0.65 59 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.30 -0.77 59 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.06 -0.61 59 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.63 -0.63 59 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.20 -0.61 59 250 250 +250
29SEP27 23.00 C 0.00 0.00 0.00 4.82 -0.58 59 250 650 +250
29SEP27 24.00 C 0.00 0.00 0.00 4.47 -0.59 59 0 415 0
29SEP27 25.00 C 0.00 0.00 0.00 4.15 -0.53 59 0 30 0
29SEP27 26.00 C 0.00 0.00 0.00 3.85 -0.50 59 0 62 0
29SEP27 27.00 C 0.00 0.00 0.00 3.55 -0.50 59 0 2,305 0
29SEP27 28.00 C 0.00 0.00 0.00 3.29 -0.46 59 0 2,335 0
29SEP27 29.00 C 0.00 0.00 0.00 3.06 -0.42 59 0 95 0
29SEP27 30.00 C 0.00 0.00 0.00 2.82 -0.43 58 0 56 0
29SEP27 31.00 C 0.00 0.00 0.00 2.61 -0.40 59 0 145 0
29SEP27 32.00 C 0.00 0.00 0.00 2.43 -0.35 58 0 45 0
29SEP27 33.00 C 0.00 0.00 0.00 2.25 -0.36 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.07 -0.36 58 0 28 0
29SEP27 35.00 C 0.00 0.00 0.00 1.93 -0.32 58 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 1.80 -0.28 58 0 15 0
29SEP27 37.00 C 0.00 0.00 0.00 1.67 -0.29 58 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 1.54 -0.29 58 0 28 0
29SEP27 39.00 C 0.00 0.00 0.00 1.43 -0.27 58 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 1.34 -0.23 58 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 1.24 -0.23 58 0 15 0
29SEP27 42.00 C 0.00 0.00 0.00 1.15 -0.23 58 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 1.06 -0.23 58 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 1.00 -0.20 58 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 0.93 -0.18 58 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 0.87 -0.17 58 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 0.81 -0.17 58 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 0.74 -0.18 58 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 0.70 -0.16 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.66 -0.13 58 0 12 0
TOTAL CALL 3,067 72,085 +2,237
29OCT26 17.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.02 73 0 13 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 +0.03 71 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 +0.05 71 0 0 0
29OCT26 20.00 P 0.16 0.19 0.16 0.15 +0.08 71 118 125 +100
29OCT26 21.00 P 0.42 0.42 0.42 0.36 +0.17 71 2 152 +2
29OCT26 22.00 P 0.45 0.75 0.45 0.72 +0.29 72 105 349 +42
29OCT26 23.00 P 0.85 1.34 0.81 1.22 +0.40 70 17 527 -2
29OCT26 24.00 P 0.00 0.00 0.00 1.90 +0.55 70 0 143 0
29OCT26 25.00 P 0.00 0.00 0.00 2.71 +0.66 70 0 785 0
29OCT26 26.00 P 3.20 3.59 3.20 3.60 +0.74 70 20 629 +20
29OCT26 27.00 P 4.50 4.50 4.50 4.67 +0.91 95 20 228 -20
29OCT26 28.00 P 5.50 5.50 5.50 5.68 +0.98 110 15 233 -29
29OCT26 29.00 P 6.93 6.93 6.93 6.58 +0.89 101 8 245 0
29OCT26 30.00 P 0.00 0.00 0.00 7.66 +0.98 131 0 267 -1
29OCT26 31.00 P 0.00 0.00 0.00 8.66 +0.98 142 0 114 -54
29OCT26 32.00 P 0.00 0.00 0.00 9.67 +0.99 155 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 10.67 +0.99 165 0 0 -8
29OCT26 34.00 P 0.00 0.00 0.00 11.67 +0.84 175 0 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 12.67 +0.99 184 0 28 0
29OCT26 36.00 P 13.01 13.13 13.01 13.56 +0.88 158 45 530 0
29OCT26 37.00 P 0.00 0.00 0.00 14.67 +0.99 201 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 15.67 +0.99 209 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 16.68 +1.00 219 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 17.68 +1.00 227 0 131 0
29OCT26 41.00 P 0.00 0.00 0.00 18.67 +0.99 232 0 310 0
29OCT26 42.00 P 0.00 0.00 0.00 19.67 +0.99 239 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 20.67 +0.99 246 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 21.66 +0.98 251 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 22.65 +0.97 253 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 23.66 +0.98 263 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 24.66 +0.98 269 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 25.66 +0.98 275 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 26.67 +0.99 284 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 27.67 +0.99 289 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 30.17 +0.99 303 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 32.66 +0.98 312 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 35.17 +0.99 328 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 37.66 +0.98 336 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 40.16 +0.98 348 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 42.66 +0.98 359 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 45.17 +0.99 372 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 47.66 +0.98 378 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 50.19 +1.01 398 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.14 - 63 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.19 +0.05 62 0 4 0
27NOV26 18.00 P 0.00 0.00 0.00 0.26 +0.07 62 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.35 +0.10 63 0 15 0
27NOV26 19.00 P 0.55 0.55 0.55 0.45 +0.12 62 1 16 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.58 +0.14 63 0 235 0
27NOV26 20.00 P 0.77 0.82 0.77 0.72 +0.17 63 77 235 0
27NOV26 21.00 P 0.99 1.13 0.98 1.09 +0.24 63 355 642 -117
27NOV26 22.00 P 1.23 1.54 1.23 1.55 +0.33 64 123 320 +51
27NOV26 23.00 P 1.91 1.91 1.91 2.06 +0.39 63 90 462 +17
27NOV26 24.00 P 2.24 2.60 2.24 2.66 +0.48 62 20 394 +10
27NOV26 25.00 P 2.82 3.40 2.80 3.35 +0.58 62 95 607 +90
27NOV26 26.00 P 0.00 0.00 0.00 4.12 +0.58 62 0 254 0
27NOV26 27.00 P 0.00 0.00 0.00 4.98 +0.74 64 0 59 0
27NOV26 28.00 P 5.70 5.70 5.70 5.87 +0.86 66 1 229 0
27NOV26 29.00 P 0.00 0.00 0.00 6.80 +0.87 68 0 213 0
27NOV26 30.00 P 0.00 0.00 0.00 7.76 +0.95 72 0 584 0
27NOV26 31.00 P 0.00 0.00 0.00 8.73 +0.99 75 0 411 0
27NOV26 32.00 P 0.00 0.00 0.00 9.74 +0.99 81 0 62 0
27NOV26 33.00 P 0.00 0.00 0.00 10.72 +1.00 85 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 11.71 +0.88 89 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 12.67 +0.98 90 0 239 -130
27NOV26 36.00 P 12.68 12.68 12.68 13.67 +0.99 94 2 69 -17
27NOV26 37.00 P 0.00 0.00 0.00 14.67 +0.99 98 0 15 -24
27NOV26 38.00 P 0.00 0.00 0.00 15.69 +1.01 104 0 90 0
27NOV26 39.00 P 0.00 0.00 0.00 16.69 +1.01 108 0 0 -125
27NOV26 40.00 P 0.00 0.00 0.00 17.68 +1.00 111 0 32 0
27NOV26 41.00 P 0.00 0.00 0.00 18.70 +1.02 117 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 19.67 +0.99 117 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 20.71 +1.03 125 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 21.66 +0.98 122 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 22.71 +1.03 131 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 23.66 +0.98 129 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 24.66 +0.98 132 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 25.70 +1.02 139 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 26.67 +0.99 139 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 27.67 +0.99 142 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 30.17 +0.99 149 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 32.66 +0.98 154 0 0 0
30DEC26 17.00 P 0.41 0.42 0.41 0.35 - 59 150 150 -
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.09 59 0 5 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 +0.11 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 +0.13 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 +0.15 59 0 11 0
30DEC26 19.50 P 0.82 1.02 0.82 0.97 +0.17 59 110 111 +110
30DEC26 20.00 P 1.15 1.15 1.15 1.15 +0.21 59 51 181 +1
30DEC26 21.00 P 1.44 1.61 1.44 1.56 +0.27 60 243 491 +82
30DEC26 22.00 P 1.99 2.04 1.99 2.05 +0.35 60 140 393 -116
30DEC26 23.00 P 0.00 0.00 0.00 2.55 +0.38 59 0 365 0
30DEC26 24.00 P 2.81 3.14 2.81 3.16 +0.45 59 80 314 +15
30DEC26 25.00 P 0.00 0.00 0.00 3.85 +0.53 60 0 650 0
30DEC26 26.00 P 0.00 0.00 0.00 4.59 +0.62 60 0 396 0
30DEC26 27.00 P 0.00 0.00 0.00 5.38 +0.72 60 0 425 0
30DEC26 28.00 P 6.02 6.02 6.02 6.19 +0.72 61 100 558 0
30DEC26 29.00 P 0.00 0.00 0.00 7.04 +0.73 61 0 321 0
30DEC26 30.00 P 0.00 0.00 0.00 7.97 +0.81 63 0 547 0
30DEC26 31.00 P 0.00 0.00 0.00 8.88 +0.94 64 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 9.77 +0.86 63 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 10.76 +0.95 66 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 11.74 +0.91 69 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 12.67 +0.89 68 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 13.67 +0.94 71 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 14.67 +0.96 74 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 15.69 +1.00 79 0 290 -26
30DEC26 39.00 P 0.00 0.00 0.00 16.69 +1.01 82 0 363 -16
30DEC26 40.00 P 0.00 0.00 0.00 17.68 +1.00 84 0 15 -466
30DEC26 41.00 P 0.00 0.00 0.00 18.70 +1.02 88 0 197 0
30DEC26 42.00 P 0.00 0.00 0.00 19.67 +0.99 89 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 20.71 +1.03 94 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 21.66 +0.98 93 0 15 -18
30DEC26 45.00 P 0.00 0.00 0.00 22.71 +1.03 100 0 15 -107
30DEC26 46.00 P 0.00 0.00 0.00 23.66 +0.98 98 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.66 +0.98 100 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 25.70 +1.02 106 0 11 0
30DEC26 49.00 P 0.00 0.00 0.00 26.67 +0.99 105 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 27.67 +0.99 108 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 30.17 +0.99 113 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 32.66 +0.98 117 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 35.17 +0.99 122 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.66 +0.98 126 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 40.16 +0.98 130 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 42.66 +0.98 134 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 45.17 +0.99 139 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 47.66 +0.98 142 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 50.19 +1.01 148 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 52.62 +0.94 144 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 55.12 +0.94 147 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 57.62 +0.94 151 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 60.12 +0.94 154 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 62.62 +0.94 157 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 65.12 +0.94 160 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 67.62 +0.94 162 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 70.13 +0.95 166 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 72.63 +0.95 169 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 75.12 +0.94 170 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 77.62 +0.94 173 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 80.12 +0.94 175 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 82.62 +0.94 178 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 85.12 +0.94 180 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 87.62 +0.94 182 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 90.12 +0.94 185 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.58 - 59 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.70 +0.16 60 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.84 +0.18 60 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.98 +0.20 60 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.15 +0.23 60 0 103 0
28JAN27 19.50 P 0.00 0.00 0.00 1.33 +0.26 60 0 221 0
28JAN27 20.00 P 0.00 0.00 0.00 1.53 +0.28 60 0 202 0
28JAN27 21.00 P 0.00 0.00 0.00 1.94 +0.31 59 0 1 0
28JAN27 22.00 P 0.00 0.00 0.00 2.41 +0.35 59 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.98 +0.44 59 0 40 0
28JAN27 24.00 P 0.00 0.00 0.00 3.54 +0.46 58 0 63 0
28JAN27 25.00 P 0.00 0.00 0.00 4.22 +0.54 59 0 24 0
28JAN27 26.00 P 0.00 0.00 0.00 4.93 +0.60 59 0 20 0
28JAN27 27.00 P 0.00 0.00 0.00 5.69 +0.65 59 0 40 0
28JAN27 28.00 P 6.48 6.48 6.48 6.45 +0.81 59 8 268 +8
28JAN27 29.00 P 0.00 0.00 0.00 7.31 +0.75 60 0 6 0
28JAN27 30.00 P 0.00 0.00 0.00 8.16 +0.77 60 0 9 0
28JAN27 31.00 P 0.00 0.00 0.00 9.03 +0.76 60 0 63 0
28JAN27 32.00 P 0.00 0.00 0.00 9.94 +0.84 61 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.85 +0.85 61 0 30 0
28JAN27 34.00 P 0.00 0.00 0.00 11.79 +0.83 62 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 12.73 +0.83 62 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 13.74 +0.89 66 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 14.67 +0.85 65 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 15.69 +0.96 68 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 16.69 +0.98 71 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 17.68 +0.99 73 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 - 57 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 1.09 +0.19 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.25 +0.20 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.43 +0.23 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.62 +0.25 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.82 +0.26 58 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.03 +0.29 57 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.48 +0.34 57 0 60 0
30MAR27 22.00 P 3.00 3.00 3.00 2.98 +0.38 57 10 39 +10
30MAR27 23.00 P 0.00 0.00 0.00 3.54 +0.40 57 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 4.15 +0.44 57 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 4.80 +0.49 57 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 5.50 +0.49 57 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 6.23 +0.52 58 0 37 0
30MAR27 28.00 P 7.00 7.00 7.00 6.99 +0.55 58 5 121 0
30MAR27 29.00 P 0.00 0.00 0.00 7.79 +0.58 58 0 119 0
30MAR27 30.00 P 8.60 8.60 8.60 8.67 +0.81 59 5 343 0
30MAR27 31.00 P 0.00 0.00 0.00 9.45 +0.63 59 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 10.31 +0.64 59 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 11.19 +0.66 59 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 12.09 +0.86 60 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 13.00 +0.72 60 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 13.92 +0.83 60 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 14.85 +0.92 60 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 15.79 +0.86 61 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 16.73 +0.88 61 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 17.69 +0.89 61 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 18.70 +0.94 64 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 19.67 +0.94 64 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 20.71 +1.01 68 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 21.66 +0.96 67 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 22.71 +1.02 71 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 23.66 +0.98 71 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 24.66 +0.98 72 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 25.70 +1.02 76 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 26.67 +0.99 76 0 0 -30
30MAR27 50.00 P 0.00 0.00 0.00 27.67 +0.99 78 0 0 -88
30MAR27 52.50 P 0.00 0.00 0.00 30.17 +0.99 81 0 45 0
30MAR27 55.00 P 0.00 0.00 0.00 32.66 +0.98 84 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 35.17 +0.99 88 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 37.66 +0.98 91 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 40.16 +0.98 94 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 42.66 +0.98 97 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 45.17 +0.99 100 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 47.66 +0.98 102 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 50.19 +1.01 107 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 52.63 +0.95 105 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 55.13 +0.95 108 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 57.63 +0.95 110 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 60.13 +0.95 112 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 62.63 +0.95 115 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 65.13 +0.95 117 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 67.63 +0.95 119 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 70.13 +0.95 121 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 72.63 +0.95 123 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 75.13 +0.95 125 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 77.63 +0.95 127 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 80.13 +0.95 128 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 82.63 +0.95 130 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 85.13 +0.95 132 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 87.63 +0.95 134 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 90.13 +0.95 135 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 - 58 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.17 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 +0.21 57 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 +0.22 57 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.40 +0.26 57 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.62 +0.29 57 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.85 +0.29 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.36 +0.34 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.90 +0.38 57 0 15 0
29JUN27 23.00 P 4.49 4.49 4.49 4.52 +0.47 57 4 0 -4
29JUN27 24.00 P 0.00 0.00 0.00 5.08 +0.40 56 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 5.78 +0.52 57 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 6.42 +0.42 56 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.12 +0.46 56 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 7.87 +0.48 56 0 26 0
29JUN27 29.00 P 0.00 0.00 0.00 8.62 +0.51 56 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 9.41 +0.54 56 0 406 0
29JUN27 31.00 P 10.20 10.20 10.20 10.21 +0.47 56 1 442 +1
29JUN27 32.00 P 0.00 0.00 0.00 11.03 +0.58 56 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 11.87 +0.61 56 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 12.71 +0.62 56 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 13.58 +0.64 57 0 425 0
29JUN27 36.00 P 0.00 0.00 0.00 14.44 +0.63 56 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 15.33 +0.77 56 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 16.23 +0.68 57 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 17.13 +0.68 57 0 204 0
29JUN27 40.00 P 0.00 0.00 0.00 18.06 +0.83 57 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 18.99 +0.84 57 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 19.91 +0.84 57 0 191 0
29JUN27 43.00 P 0.00 0.00 0.00 20.85 +0.86 58 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 21.80 +0.86 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 22.75 +0.88 58 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 23.71 +0.83 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 24.68 +0.88 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 25.71 +0.94 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 26.67 +0.95 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 27.67 +0.97 63 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 30.17 +0.97 67 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 32.66 +0.98 70 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 35.17 +0.99 73 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 37.66 +0.98 76 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 40.16 +0.98 78 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 42.66 +0.98 81 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 45.17 +0.99 84 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 47.66 +0.98 86 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 50.19 +1.01 90 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 52.63 +0.95 89 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 55.13 +0.95 91 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 57.63 +0.95 93 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 60.13 +0.95 95 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 62.63 +0.95 97 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 65.13 +0.95 99 0 0 0
29SEP27 17.00 P 2.00 2.05 2.00 2.05 - 57 10 10 -
29SEP27 17.50 P 0.00 0.00 0.00 2.22 +0.15 57 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.44 +0.18 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.66 +0.18 56 0 20 0
29SEP27 19.00 P 0.00 0.00 0.00 2.88 +0.18 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.11 +0.18 56 0 0 0
29SEP27 20.00 P 3.35 3.48 3.35 3.48 +0.33 58 4 15 +3
29SEP27 21.00 P 0.00 0.00 0.00 3.89 +0.23 56 0 6 0
29SEP27 22.00 P 0.00 0.00 0.00 4.44 +0.26 56 250 250 +248
29SEP27 23.00 P 0.00 0.00 0.00 5.08 +0.35 56 250 650 +250
29SEP27 24.00 P 5.78 5.78 5.78 5.78 +0.44 57 3 405 0
29SEP27 25.00 P 0.00 0.00 0.00 6.38 +0.41 57 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 7.08 +0.45 57 0 34 0
29SEP27 27.00 P 0.00 0.00 0.00 7.77 +0.47 57 0 2,262 0
29SEP27 28.00 P 0.00 0.00 0.00 8.51 +0.42 57 0 2,300 0
29SEP27 29.00 P 0.00 0.00 0.00 9.26 +0.47 57 0 32 0
29SEP27 30.00 P 9.65 9.65 9.65 10.03 +0.49 57 2 34 0
29SEP27 31.00 P 0.00 0.00 0.00 10.83 +0.52 57 0 21 0
29SEP27 32.00 P 0.00 0.00 0.00 11.63 +0.54 57 0 146 0
29SEP27 33.00 P 0.00 0.00 0.00 12.45 +0.55 57 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 13.28 +0.56 57 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 14.12 +0.57 57 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 14.99 +0.71 57 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 15.85 +0.61 58 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 16.73 +0.63 58 0 21 0
29SEP27 39.00 P 0.00 0.00 0.00 17.61 +0.64 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 18.50 +0.64 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 19.40 +0.66 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 20.30 +0.82 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 21.21 +0.84 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 22.14 +0.86 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 23.06 +0.87 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 24.00 +0.89 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 24.94 +0.90 59 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 25.87 +0.84 59 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 26.83 +0.91 59 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 27.78 +0.92 59 0 0 0
TOTAL PUT 2,540 35,041 -337
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$ 33.000
29OCT26 18.50 C 0.00 0.00 0.00 14.51 -0.22 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.01 -0.23 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.51 -0.23 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.01 -0.23 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.02 -0.22 114 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.06 -0.18 136 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.02 -0.22 89 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.00 -0.24 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.02 -0.22 67 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.14 -0.10 104 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.02 -0.22 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.17 -0.07 82 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 4.14 -0.10 64 0 265 0
29OCT26 30.00 C 0.00 0.00 0.00 3.03 -0.23 30 0 934 0
29OCT26 31.00 C 0.00 0.00 0.00 2.07 -0.23 29 0 1,113 0
29OCT26 32.00 C 1.20 1.20 1.20 1.20 -0.30 28 16 1,045 -15
29OCT26 33.00 C 0.58 0.58 0.58 0.58 -0.21 29 15 1,377 0
29OCT26 34.00 C 0.44 0.44 0.22 0.23 -0.12 30 28 4,418 0
29OCT26 35.00 C 0.16 0.20 0.14 0.07 -0.07 30 31 1,797 +1
29OCT26 36.00 C 0.06 0.06 0.06 0.02 -0.03 31 6 2,007 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 425 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 192 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 137 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 176 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.06 -0.22 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.56 -0.23 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.07 -0.22 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.07 -0.22 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.07 -0.22 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.08 -0.22 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.08 -0.22 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.08 -0.23 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.14 -0.17 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.11 -0.22 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.30 -0.23 42 0 0 0
27NOV26 29.00 C 4.60 4.60 4.60 4.22 -0.22 30 3 166 0
27NOV26 30.00 C 0.00 0.00 0.00 3.31 -0.28 28 0 115 0
27NOV26 31.00 C 0.00 0.00 0.00 2.61 -0.16 31 0 221 0
27NOV26 32.00 C 1.86 1.86 1.86 1.86 -0.21 29 30 475 0
27NOV26 33.00 C 1.68 1.68 1.68 1.38 -0.15 31 50 546 0
27NOV26 34.00 C 0.87 0.87 0.87 0.90 -0.12 30 15 664 0
27NOV26 35.00 C 0.72 0.72 0.72 0.59 -0.09 30 1 457 +1
27NOV26 36.00 C 0.49 0.49 0.47 0.37 -0.07 30 105 1,431 +105
27NOV26 37.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 572 0
27NOV26 38.00 C 0.20 0.20 0.18 0.14 -0.03 31 23 487 +23
27NOV26 39.00 C 0.13 0.13 0.10 0.08 -0.02 31 11 492 +7
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 0.00 33 0 159 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 34 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30DEC26 18.50 C 0.00 0.00 0.00 14.61 -0.23 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.12 -0.22 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.62 -0.22 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.12 -0.23 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.13 -0.22 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.14 -0.22 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.14 -0.23 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.11 -0.27 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.13 -0.26 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.20 -0.22 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.25 -0.21 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.34 -0.20 29 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 4.34 -0.18 24 0 123 0
30DEC26 30.00 C 0.00 0.00 0.00 3.64 -0.09 28 0 160 0
30DEC26 31.00 C 0.00 0.00 0.00 2.96 -0.15 29 0 254 0
30DEC26 32.00 C 0.00 0.00 0.00 2.34 -0.14 29 0 390 0
30DEC26 33.00 C 2.12 2.12 2.12 1.78 -0.08 29 50 522 0
30DEC26 34.00 C 1.63 1.63 1.63 1.33 -0.14 29 15 411 +15
30DEC26 35.00 C 1.16 1.16 1.06 0.97 -0.10 29 17 820 +13
30DEC26 36.00 C 0.87 0.87 0.87 0.70 -0.06 29 1 843 +1
30DEC26 37.00 C 0.58 0.58 0.53 0.51 -0.04 29 40 488 -25
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.03 29 0 476 0
30DEC26 39.00 C 0.32 0.32 0.27 0.23 -0.03 29 74 315 +22
30DEC26 40.00 C 0.25 0.25 0.25 0.15 -0.02 29 15 169 +7
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 192 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 0.00 29 0 103 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 30 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 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 52 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 14.17 -0.22 38 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.67 -0.22 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 13.18 -0.22 36 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 12.18 -0.23 0 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.20 -0.22 31 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.21 -0.22 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.23 -0.22 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.50 -0.20 42 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 7.32 -0.22 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.40 -0.21 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.52 -0.38 28 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 4.84 -0.06 32 0 165 0
28JAN27 30.00 C 0.00 0.00 0.00 4.06 -0.07 31 0 128 0
28JAN27 31.00 C 0.00 0.00 0.00 3.34 -0.09 30 0 90 0
28JAN27 32.00 C 2.90 2.90 2.62 2.64 -0.18 28 30 84 +30
28JAN27 33.00 C 2.10 2.10 2.10 2.10 -0.16 28 15 70 +15
28JAN27 34.00 C 0.00 0.00 0.00 1.68 -0.11 29 0 63 0
28JAN27 35.00 C 0.00 0.00 0.00 1.30 -0.09 28 0 72 0
28JAN27 36.00 C 0.00 0.00 0.00 1.01 -0.07 29 0 47 0
28JAN27 37.00 C 0.76 0.76 0.76 0.76 -0.08 29 15 93 0
28JAN27 38.00 C 0.00 0.00 0.00 0.56 -0.07 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.41 -0.05 29 0 2 0
28JAN27 40.00 C 0.40 0.40 0.40 0.30 -0.04 29 1 150 +1
28JAN27 41.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 5 0
28JAN27 43.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.76 -0.22 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.27 -0.22 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.78 -0.22 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.29 -0.22 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.27 -0.26 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.34 -0.22 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.38 -0.22 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.44 -0.21 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.53 -0.19 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.70 -0.13 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.77 -0.20 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.95 -0.20 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.19 -0.19 29 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.62 -0.05 30 0 405 0
30MAR27 31.00 C 0.00 0.00 0.00 3.92 -0.10 30 0 552 0
30MAR27 32.00 C 0.00 0.00 0.00 3.27 -0.12 29 0 460 0
30MAR27 33.00 C 0.00 0.00 0.00 2.75 -0.10 29 0 304 0
30MAR27 34.00 C 0.00 0.00 0.00 2.29 -0.11 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.87 -0.11 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 -0.07 28 0 321 0
30MAR27 37.00 C 0.00 0.00 0.00 1.28 -0.07 29 0 157 0
30MAR27 38.00 C 0.00 0.00 0.00 1.04 -0.07 29 0 77 0
30MAR27 39.00 C 0.00 0.00 0.00 0.85 -0.07 29 0 54 0
30MAR27 40.00 C 0.00 0.00 0.00 0.68 -0.07 29 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 -0.06 29 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.43 -0.04 29 0 142 0
30MAR27 43.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 127 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 144 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 70 0
30MAR27 47.00 C 0.23 0.23 0.23 0.12 -0.02 29 36 75 +36
30MAR27 48.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 0.00 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 14.85 -0.22 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.36 -0.22 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.87 -0.22 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.39 -0.22 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.43 -0.21 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.48 -0.21 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.54 -0.21 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.63 -0.21 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.75 -0.20 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.90 -0.20 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.10 -0.41 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 6.34 -0.18 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.63 -0.17 29 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 4.97 -0.16 29 0 207 0
29JUN27 31.00 C 0.00 0.00 0.00 4.50 -0.01 31 0 335 0
29JUN27 32.00 C 0.00 0.00 0.00 3.90 -0.05 30 0 244 0
29JUN27 33.00 C 0.00 0.00 0.00 3.35 -0.11 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.90 -0.09 29 0 329 0
29JUN27 35.00 C 0.00 0.00 0.00 2.50 -0.07 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.15 -0.10 29 0 355 0
29JUN27 37.00 C 0.00 0.00 0.00 1.84 -0.08 29 0 158 0
29JUN27 38.00 C 1.73 1.73 1.73 1.58 -0.07 30 20 32 +3
29JUN27 39.00 C 0.00 0.00 0.00 1.34 -0.07 30 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.15 -0.03 30 0 92 0
29JUN27 41.00 C 0.00 0.00 0.00 0.96 -0.05 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.68 -0.01 30 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.57 -0.03 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.47 -0.03 29 0 187 0
29JUN27 46.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 14.38 -0.21 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.90 -0.21 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.42 -0.22 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.48 -0.21 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.56 -0.21 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.66 -0.21 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.80 -0.20 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.97 -0.20 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.19 -0.19 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.44 -0.18 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.75 -0.17 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.10 -0.16 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.42 -0.15 30 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 4.86 -0.12 30 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 4.30 -0.14 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.85 -0.12 30 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 3.42 -0.12 30 0 4 0
29SEP27 35.00 C 0.00 0.00 0.00 3.06 -0.10 30 0 360 0
29SEP27 36.00 C 2.77 2.77 2.77 2.71 -0.10 30 15 32 +15
29SEP27 37.00 C 0.00 0.00 0.00 2.41 -0.09 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.14 -0.08 30 0 84 0
29SEP27 39.00 C 0.00 0.00 0.00 1.89 -0.06 30 0 77 0
29SEP27 40.00 C 1.57 1.57 1.57 1.67 -0.07 30 13 72 +13
29SEP27 41.00 C 1.45 1.45 1.45 1.46 -0.06 30 12 54 +12
29SEP27 42.00 C 1.27 1.27 1.27 1.30 -0.09 30 6 77 +4
29SEP27 43.00 C 0.00 0.00 0.00 1.15 -0.08 30 0 31 0
29SEP27 44.00 C 1.08 1.08 1.08 1.03 -0.04 30 2 40 +2
29SEP27 45.00 C 0.00 0.00 0.00 0.91 -0.04 30 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 0.79 -0.04 31 0 7 0
TOTAL CALL 711 37,496 +286
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 171 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,164 0
29OCT26 28.00 P 0.01 0.01 0.01 0.01 0.00 50 4 500 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 932 0
29OCT26 30.00 P 0.04 0.04 0.04 0.01 -0.01 31 4 1,673 0
29OCT26 31.00 P 0.07 0.08 0.07 0.05 -0.01 30 73 2,010 +47
29OCT26 32.00 P 0.17 0.20 0.15 0.21 0.00 30 129 1,819 -22
29OCT26 33.00 P 0.45 0.45 0.45 0.58 +0.05 30 2 929 +2
29OCT26 34.00 P 1.05 1.05 1.05 1.24 +0.16 31 15 779 +15
29OCT26 35.00 P 0.00 0.00 0.00 2.05 +0.15 29 0 778 0
29OCT26 36.00 P 0.00 0.00 0.00 3.00 +0.20 0 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 4.00 +0.22 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.02 +0.24 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.01 +0.23 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.02 +0.24 80 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.02 +0.24 86 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.01 +0.23 93 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.02 +0.24 110 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.02 +0.24 116 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 32 0 130 0
27NOV26 28.00 P 0.12 0.12 0.12 0.06 0.00 31 10 404 0
27NOV26 29.00 P 0.14 0.14 0.14 0.13 0.00 31 1 430 -1
27NOV26 30.00 P 0.24 0.25 0.24 0.27 +0.02 31 5 836 -1
27NOV26 31.00 P 0.00 0.00 0.00 0.50 +0.03 31 0 582 0
27NOV26 32.00 P 0.66 0.66 0.66 0.80 +0.05 30 20 632 0
27NOV26 33.00 P 1.08 1.08 1.00 1.23 +0.08 30 17 1,236 -2
27NOV26 34.00 P 1.48 1.50 1.48 1.81 +0.13 30 65 586 -35
27NOV26 35.00 P 2.20 2.31 2.14 2.53 +0.18 31 45 477 +30
27NOV26 36.00 P 0.00 0.00 0.00 3.19 +0.07 27 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.14 +0.16 30 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 5.06 +0.19 31 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.02 +0.21 31 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.01 +0.23 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.02 +0.24 42 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.02 +0.24 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.01 +0.23 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.02 +0.24 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.02 +0.24 60 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 30 0 4,538 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 29 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 0.00 0.00 0.00 0.09 +0.01 29 0 251 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 183 0
30DEC26 29.00 P 0.28 0.35 0.28 0.30 +0.03 29 48 411 +11
30DEC26 30.00 P 0.44 0.45 0.44 0.51 +0.06 29 6 565 +4
30DEC26 31.00 P 0.71 0.78 0.70 0.79 +0.07 29 102 1,306 -12
30DEC26 32.00 P 0.00 0.00 0.00 1.14 +0.08 29 0 408 0
30DEC26 33.00 P 1.40 1.40 1.40 1.59 +0.08 29 15 456 +15
30DEC26 34.00 P 1.81 1.82 1.81 2.15 +0.11 29 30 403 0
30DEC26 35.00 P 0.00 0.00 0.00 2.80 +0.13 29 0 210 0
30DEC26 36.00 P 0.00 0.00 0.00 3.53 +0.07 29 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 4.33 +0.19 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.18 +0.19 29 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.09 +0.20 29 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 7.03 +0.21 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.01 +0.22 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.02 +0.24 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.02 +0.24 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.01 +0.23 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.02 +0.24 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.02 +0.24 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.00 +0.22 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.00 +0.22 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.50 +0.22 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.00 +0.22 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.50 +0.22 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.00 +0.22 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.50 +0.22 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.09 +0.31 86 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.03 0.00 30 0 110 0
28JAN27 25.00 P 0.00 0.00 0.00 0.05 0.00 29 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.09 0.00 28 0 21 0
28JAN27 27.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 234 0
28JAN27 28.00 P 0.31 0.31 0.31 0.29 +0.01 29 20 52 +20
28JAN27 29.00 P 0.00 0.00 0.00 0.46 +0.02 29 0 69 0
28JAN27 30.00 P 0.68 0.68 0.68 0.70 +0.03 29 15 221 +15
28JAN27 31.00 P 0.00 0.00 0.00 1.02 +0.05 29 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 1.41 +0.06 29 0 165 0
28JAN27 33.00 P 1.85 1.85 1.85 1.85 +0.06 28 15 32 +15
28JAN27 34.00 P 0.00 0.00 0.00 2.41 +0.11 29 0 77 0
28JAN27 35.00 P 2.82 2.82 2.82 3.04 +0.11 29 15 48 +15
28JAN27 36.00 P 0.00 0.00 0.00 3.79 +0.20 29 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.49 +0.14 28 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.31 +0.16 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.18 +0.17 28 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.09 +0.19 28 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.04 +0.21 28 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.02 +0.22 29 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.02 +0.24 32 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 12.01 +0.23 35 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 30 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 29 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 4,085 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 0.00 29 0 271 0
30MAR27 26.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 206 0
30MAR27 27.00 P 0.44 0.44 0.44 0.39 +0.01 29 60 284 +60
30MAR27 28.00 P 0.00 0.00 0.00 0.58 +0.02 29 0 182 0
30MAR27 29.00 P 0.00 0.00 0.00 0.82 +0.03 29 0 1,035 0
30MAR27 30.00 P 0.00 0.00 0.00 1.11 +0.04 29 0 277 0
30MAR27 31.00 P 0.00 0.00 0.00 1.48 +0.07 29 0 1,455 0
30MAR27 32.00 P 0.00 0.00 0.00 1.86 +0.03 29 0 514 0
30MAR27 33.00 P 0.00 0.00 0.00 2.32 +0.03 29 0 2,183 0
30MAR27 34.00 P 0.00 0.00 0.00 2.86 +0.05 28 0 193 0
30MAR27 35.00 P 0.00 0.00 0.00 3.56 +0.16 29 0 128 0
30MAR27 36.00 P 0.00 0.00 0.00 4.13 +0.23 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.93 +0.22 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.46 -0.03 26 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.34 +0.06 27 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.38 +0.25 30 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 +0.18 28 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.17 +0.26 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.10 +0.26 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.09 +0.29 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.09 +0.31 34 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 13.09 +0.31 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.09 +0.31 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.09 +0.31 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.09 +0.31 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.09 +0.31 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.59 +0.31 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.09 +0.31 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.51 +0.23 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.09 +0.31 57 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.33 +0.02 29 0 92 0
29JUN27 25.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 236 0
29JUN27 26.00 P 0.00 0.00 0.00 0.66 +0.03 29 0 222 0
29JUN27 27.00 P 0.00 0.00 0.00 0.89 +0.04 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.17 +0.06 30 0 94 0
29JUN27 29.00 P 0.00 0.00 0.00 1.49 +0.08 30 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 1.84 +0.03 29 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 2.25 +0.03 29 0 496 0
29JUN27 32.00 P 0.00 0.00 0.00 2.71 +0.01 29 0 271 0
29JUN27 33.00 P 0.00 0.00 0.00 3.22 +0.12 29 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 3.78 +0.15 29 0 170 0
29JUN27 35.00 P 0.00 0.00 0.00 4.33 +0.15 28 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 4.94 +0.09 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.79 +0.15 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.53 +0.16 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.29 +0.17 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.09 +0.18 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.90 +0.17 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.75 +0.18 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.61 +0.19 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.50 +0.20 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.40 +0.20 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 13.31 +0.21 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.23 +0.21 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.16 +0.21 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.45 +0.03 31 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.61 +0.05 31 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 0.81 +0.03 31 0 22 0
29SEP27 26.00 P 0.00 0.00 0.00 1.06 +0.05 31 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.33 +0.05 31 0 10 0
29SEP27 28.00 P 0.00 0.00 0.00 1.66 +0.05 31 0 35 0
29SEP27 29.00 P 0.00 0.00 0.00 2.03 +0.07 31 0 38 0
29SEP27 30.00 P 2.30 2.30 2.30 2.44 +0.07 31 1 144 0
29SEP27 31.00 P 0.00 0.00 0.00 2.91 +0.09 31 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 3.41 +0.10 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.96 +0.11 31 0 45 0
29SEP27 34.00 P 0.00 0.00 0.00 4.54 +0.11 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.18 +0.16 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.66 +0.12 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.35 +0.14 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.06 +0.14 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.80 +0.16 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.57 +0.16 31 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.35 +0.17 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.17 +0.17 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.00 +0.18 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.85 +0.19 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.72 +0.19 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.59 +0.19 30 0 0 0
TOTAL PUT 717 42,287 +176
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$ 7.455
23OCT26 5.30 C 0.00 0.00 0.00 2.19 -0.04 293 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 2.08 -0.03 261 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 1.99 -0.04 267 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 1.88 -0.03 236 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 1.79 -0.02 241 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 1.68 -0.03 212 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 1.58 -0.03 200 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 1.48 -0.03 188 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 1.38 -0.03 176 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 1.29 -0.03 179 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 1.18 -0.03 153 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 1.08 -0.02 142 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.98 -0.03 130 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.88 -0.03 119 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.78 -0.01 108 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.68 -0.01 96 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.57 -0.04 73 0 0 0
23OCT26 7.00 C 0.00 0.00 0.00 0.47 -0.04 63 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.38 -0.04 61 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.28 -0.03 49 0 15 0
23OCT26 7.30 C 0.00 0.00 0.00 0.20 -0.04 47 0 15 0
23OCT26 7.40 C 0.00 0.00 0.00 0.13 -0.05 45 0 30 0
23OCT26 7.50 C 0.10 0.10 0.10 0.08 -0.04 45 75 105 +75
23OCT26 7.60 C 0.00 0.00 0.00 0.05 -0.04 48 0 17 0
23OCT26 7.70 C 0.00 0.00 0.00 0.03 -0.02 50 0 415 0
23OCT26 7.80 C 0.00 0.00 0.00 0.02 -0.01 54 0 10 0
23OCT26 7.90 C 0.00 0.00 0.00 0.01 -0.01 53 0 145 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.49 -0.02 164 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.24 -0.02 147 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.99 -0.04 131 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.75 -0.02 123 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.50 -0.03 106 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.26 -0.03 96 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.02 0.00 84 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.77 -0.06 68 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.58 -0.05 69 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.40 -0.03 65 0 0 0
29OCT26 7.50 C 0.37 0.37 0.37 0.27 -0.03 65 15 30 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.18 -0.02 67 0 0 0
29OCT26 8.00 C 0.14 0.14 0.14 0.11 -0.02 67 15 270 +15
29OCT26 8.25 C 0.00 0.00 0.00 0.07 -0.01 69 0 1 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 -0.01 69 0 240 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 68 0 121 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 245 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 184 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 123 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 166 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30OCT26 5.50 C 0.00 0.00 0.00 1.99 -0.04 123 0 0 0
30OCT26 5.60 C 0.00 0.00 0.00 1.90 -0.02 125 0 0 0
30OCT26 5.70 C 0.00 0.00 0.00 1.80 -0.02 118 0 0 0
30OCT26 5.80 C 0.00 0.00 0.00 1.70 -0.03 112 0 0 0
30OCT26 5.90 C 0.00 0.00 0.00 1.60 -0.02 106 0 0 0
30OCT26 6.00 C 0.00 0.00 0.00 1.50 -0.04 100 0 0 0
30OCT26 6.10 C 0.00 0.00 0.00 1.40 -0.04 94 0 0 0
30OCT26 6.20 C 0.00 0.00 0.00 1.31 -0.03 93 0 0 0
30OCT26 6.30 C 0.00 0.00 0.00 1.21 -0.03 87 0 0 0
30OCT26 6.40 C 0.00 0.00 0.00 1.11 0.00 81 0 0 0
30OCT26 6.50 C 0.00 0.00 0.00 1.02 0.00 79 0 0 0
30OCT26 6.60 C 0.00 0.00 0.00 0.93 0.00 77 0 0 0
30OCT26 6.70 C 0.00 0.00 0.00 0.84 -0.01 74 0 0 0
30OCT26 6.80 C 0.00 0.00 0.00 0.76 0.00 73 0 0 0
30OCT26 6.90 C 0.00 0.00 0.00 0.66 -0.03 66 0 0 0
30OCT26 7.00 C 0.00 0.00 0.00 0.60 -0.03 70 0 0 0
30OCT26 7.10 C 0.00 0.00 0.00 0.53 -0.01 69 0 0 0
30OCT26 7.20 C 0.00 0.00 0.00 0.45 -0.02 65 0 0 0
30OCT26 7.30 C 0.00 0.00 0.00 0.39 -0.02 65 0 0 0
30OCT26 7.40 C 0.00 0.00 0.00 0.33 -0.02 64 0 0 0
30OCT26 7.50 C 0.00 0.00 0.00 0.28 -0.02 63 0 0 0
30OCT26 7.60 C 0.00 0.00 0.00 0.24 -0.02 64 0 0 0
30OCT26 7.70 C 0.00 0.00 0.00 0.20 -0.02 64 0 0 0
30OCT26 7.80 C 0.00 0.00 0.00 0.17 -0.01 65 0 0 0
30OCT26 7.90 C 0.00 0.00 0.00 0.14 -0.01 64 0 0 0
30OCT26 8.00 C 0.00 0.00 0.00 0.12 -0.02 66 0 0 0
30OCT26 8.10 C 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
30OCT26 8.20 C 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
30OCT26 8.30 C 0.00 0.00 0.00 0.06 -0.02 64 0 0 0
30OCT26 8.40 C 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
30OCT26 8.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
30OCT26 8.60 C 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
30OCT26 8.70 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
30OCT26 8.80 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.51 -0.04 80 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.27 -0.03 75 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.03 -0.03 70 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.79 -0.04 65 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.56 -0.04 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.34 -0.03 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.12 -0.02 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.94 -0.02 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.78 -0.01 55 0 60 0
27NOV26 7.25 C 0.00 0.00 0.00 0.62 -0.03 53 0 45 0
27NOV26 7.50 C 0.00 0.00 0.00 0.49 -0.02 52 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.39 -0.01 53 0 115 0
27NOV26 8.00 C 0.00 0.00 0.00 0.30 -0.02 53 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.23 -0.02 53 0 1 0
27NOV26 8.50 C 0.21 0.21 0.20 0.18 -0.01 53 215 370 +215
27NOV26 8.75 C 0.17 0.17 0.17 0.14 -0.01 54 20 469 0
27NOV26 9.00 C 0.11 0.11 0.11 0.11 0.00 55 60 543 +45
27NOV26 9.25 C 0.09 0.09 0.09 0.08 0.00 55 150 252 +137
27NOV26 9.50 C 0.00 0.00 0.00 0.06 0.00 55 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.04 -0.01 54 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 0.00 54 0 150 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 -0.04 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 -0.05 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.04 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 -0.05 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 -0.04 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 -0.03 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.27 -0.02 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.09 -0.02 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 -0.02 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 -0.02 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 -0.01 51 0 105 0
30DEC26 8.00 C 0.48 0.48 0.48 0.48 -0.01 52 15 30 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.02 52 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 -0.01 52 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.01 52 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.01 52 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.01 52 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.01 52 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 130 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 53 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.58 -0.02 59 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.35 -0.03 56 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.14 -0.02 56 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.93 -0.03 55 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.73 -0.03 54 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.55 -0.03 53 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.38 -0.02 53 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.22 -0.02 53 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.06 -0.02 51 0 45 0
28JAN27 7.25 C 0.94 0.94 0.94 0.93 -0.03 52 15 154 +15
28JAN27 7.50 C 0.84 0.84 0.84 0.82 -0.02 52 15 210 +15
28JAN27 7.75 C 0.00 0.00 0.00 0.72 -0.01 52 0 35 0
28JAN27 8.00 C 0.62 0.62 0.62 0.62 -0.02 52 15 150 +15
28JAN27 8.25 C 0.00 0.00 0.00 0.54 -0.02 52 0 165 0
28JAN27 8.50 C 0.00 0.00 0.00 0.46 -0.03 52 0 210 0
28JAN27 8.75 C 0.00 0.00 0.00 0.41 -0.01 53 0 75 0
28JAN27 9.00 C 0.00 0.00 0.00 0.35 -0.01 53 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.30 -0.02 53 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.26 -0.01 53 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.14 -0.01 53 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.69 -0.02 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 -0.02 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.29 -0.02 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.11 -0.02 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.93 -0.03 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.77 -0.02 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.62 -0.02 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.48 -0.01 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.34 -0.02 55 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.04 53 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.02 54 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 -0.02 54 0 24 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 -0.02 54 0 30 0
30MAR27 8.25 C 0.81 0.81 0.81 0.81 -0.03 54 15 45 +15
30MAR27 8.50 C 0.00 0.00 0.00 0.74 -0.02 55 0 62 0
30MAR27 8.75 C 0.00 0.00 0.00 0.68 -0.02 55 0 223 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 -0.01 56 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 -0.02 55 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.50 -0.02 55 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 -0.01 56 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 0.41 -0.02 55 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 -0.01 55 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.27 -0.01 56 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 0.00 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.01 55 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 2.85 -0.02 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.66 -0.03 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.49 -0.03 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.33 -0.02 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.17 -0.02 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 -0.02 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.89 -0.02 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.76 -0.02 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.64 -0.02 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.53 -0.02 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.43 -0.01 60 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 +0.05 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.24 0.00 60 0 5 0
29JUN27 8.25 C 0.00 0.00 0.00 1.15 -0.01 60 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 1.08 0.00 60 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.01 +0.01 60 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.93 0.00 60 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 0.87 +0.01 60 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 0.81 +0.01 60 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 0.75 +0.01 60 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 +0.01 60 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 0.60 +0.01 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 +0.01 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.45 +0.01 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.39 +0.01 59 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 +0.01 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 +0.01 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 0.00 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.93 -0.02 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.76 -0.02 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.60 -0.02 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.45 -0.02 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.31 -0.02 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.18 -0.02 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.05 -0.02 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.93 -0.02 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.79 -0.02 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.69 -0.02 59 0 20 0
29SEP27 7.50 C 0.00 0.00 0.00 1.59 -0.02 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.50 -0.02 59 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 1.43 -0.01 60 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.35 -0.01 60 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.27 -0.02 59 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.21 -0.02 60 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.15 -0.01 60 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.09 -0.01 60 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.03 -0.02 60 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.97 -0.02 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.91 -0.02 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.82 -0.02 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.73 -0.02 60 0 4 0
29SEP27 11.50 C 0.00 0.00 0.00 0.65 -0.02 60 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.58 -0.02 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.52 -0.02 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.47 -0.01 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.42 -0.01 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.38 -0.01 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.34 -0.01 60 0 25 0
TOTAL CALL 625 8,767 +577
23OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
23OCT26 7.10 P 0.00 0.00 0.00 0.02 0.00 58 0 130 0
23OCT26 7.20 P 0.00 0.00 0.00 0.03 -0.01 53 0 30 0
23OCT26 7.30 P 0.00 0.00 0.00 0.05 -0.01 50 0 30 0
23OCT26 7.40 P 0.00 0.00 0.00 0.09 -0.01 52 0 30 0
23OCT26 7.50 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 0.28 0.00 54 0 15 0
23OCT26 7.80 P 0.00 0.00 0.00 0.37 +0.03 59 0 30 0
23OCT26 7.90 P 0.00 0.00 0.00 0.45 +0.01 48 0 115 0
23OCT26 8.00 P 0.00 0.00 0.00 0.55 +0.03 56 0 10 0
23OCT26 8.10 P 0.00 0.00 0.00 0.65 +0.03 63 0 15 0
23OCT26 8.20 P 0.00 0.00 0.00 0.75 +0.03 71 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 0.85 +0.03 78 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 0.95 +0.03 85 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 1.05 +0.03 92 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 1.15 +0.03 99 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 1.25 +0.03 106 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 1.35 +0.03 113 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 1.45 +0.03 119 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 1.55 +0.03 125 0 0 0
23OCT26 9.10 P 0.00 0.00 0.00 1.65 +0.03 131 0 0 0
23OCT26 9.20 P 0.00 0.00 0.00 1.75 +0.03 137 0 0 0
23OCT26 9.30 P 0.00 0.00 0.00 1.85 +0.03 143 0 0 0
23OCT26 9.40 P 0.00 0.00 0.00 1.95 +0.03 149 0 0 0
23OCT26 9.50 P 0.00 0.00 0.00 2.05 +0.03 154 0 0 0
23OCT26 9.60 P 0.00 0.00 0.00 2.15 +0.03 160 0 0 0
23OCT26 9.70 P 0.00 0.00 0.00 2.25 +0.03 166 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 2.35 +0.03 171 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 2.45 +0.03 177 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 2.55 +0.03 182 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 2.80 +0.03 195 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 3.05 +0.03 207 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 3.30 +0.03 219 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 76 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 69 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 68 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 0.00 69 0 274 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 0.00 67 100 90 -25
29OCT26 7.50 P 0.00 0.00 0.00 0.33 +0.01 70 0 209 0
29OCT26 7.75 P 0.00 0.00 0.00 0.48 +0.02 69 0 190 0
29OCT26 8.00 P 0.00 0.00 0.00 0.63 +0.01 61 0 440 0
29OCT26 8.25 P 0.00 0.00 0.00 0.86 +0.02 69 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 1.08 +0.03 69 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 1.31 +0.03 67 0 943 0
29OCT26 9.00 P 0.00 0.00 0.00 1.55 +0.03 65 0 315 0
29OCT26 9.25 P 0.00 0.00 0.00 1.80 +0.03 73 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 2.05 +0.03 81 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 +0.03 88 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 2.55 +0.03 95 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.05 +0.03 108 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.55 +0.03 121 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.05 +0.03 133 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.55 +0.03 143 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.05 +0.03 154 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.55 +0.03 163 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 6.05 +0.03 173 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 6.55 +0.03 182 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 7.05 +0.03 191 0 0 0
30OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 6.30 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
30OCT26 6.40 P 0.00 0.00 0.00 0.03 0.00 71 0 0 0
30OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 70 0 0 0
30OCT26 6.60 P 0.00 0.00 0.00 0.05 0.00 69 0 0 0
30OCT26 6.70 P 0.00 0.00 0.00 0.06 0.00 67 0 0 0
30OCT26 6.80 P 0.00 0.00 0.00 0.08 0.00 67 0 0 0
30OCT26 6.90 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
30OCT26 7.00 P 0.00 0.00 0.00 0.13 +0.01 67 0 0 0
30OCT26 7.10 P 0.00 0.00 0.00 0.16 0.00 67 0 0 0
30OCT26 7.20 P 0.00 0.00 0.00 0.20 +0.01 68 0 0 0
30OCT26 7.30 P 0.00 0.00 0.00 0.24 +0.01 68 0 0 0
30OCT26 7.40 P 0.00 0.00 0.00 0.29 +0.01 68 0 0 0
30OCT26 7.50 P 0.00 0.00 0.00 0.34 +0.01 68 0 0 0
30OCT26 7.60 P 0.00 0.00 0.00 0.39 +0.01 66 0 0 0
30OCT26 7.70 P 0.00 0.00 0.00 0.46 +0.01 68 0 0 0
30OCT26 7.80 P 0.00 0.00 0.00 0.52 +0.02 67 0 0 0
30OCT26 7.90 P 0.00 0.00 0.00 0.58 +0.01 64 0 0 0
30OCT26 8.00 P 0.00 0.00 0.00 0.64 0.00 60 0 0 0
30OCT26 8.10 P 0.00 0.00 0.00 0.72 0.00 60 0 0 0
30OCT26 8.20 P 0.00 0.00 0.00 0.80 0.00 59 0 0 0
30OCT26 8.30 P 0.00 0.00 0.00 0.88 0.00 57 0 0 0
30OCT26 8.40 P 0.00 0.00 0.00 0.97 0.00 56 0 0 0
30OCT26 8.50 P 0.00 0.00 0.00 1.08 +0.03 65 0 0 0
30OCT26 8.60 P 0.00 0.00 0.00 1.15 0.00 50 0 0 0
30OCT26 8.70 P 0.00 0.00 0.00 1.27 +0.05 68 0 0 0
30OCT26 8.80 P 0.00 0.00 0.00 1.36 +0.03 65 0 0 0
30OCT26 8.90 P 0.00 0.00 0.00 1.46 +0.03 69 0 0 0
30OCT26 9.00 P 0.00 0.00 0.00 1.55 +0.03 62 0 0 0
30OCT26 9.10 P 0.00 0.00 0.00 1.65 +0.03 65 0 0 0
30OCT26 9.20 P 0.00 0.00 0.00 1.75 +0.03 68 0 0 0
30OCT26 9.30 P 0.00 0.00 0.00 1.85 +0.03 71 0 0 0
30OCT26 9.40 P 0.00 0.00 0.00 1.95 +0.03 74 0 0 0
30OCT26 9.50 P 0.00 0.00 0.00 2.05 +0.03 77 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 0.00 55 0 65 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 0.00 54 0 100 0
27NOV26 6.50 P 0.00 0.00 0.00 0.15 +0.01 55 0 15 0
27NOV26 6.75 P 0.18 0.20 0.18 0.21 +0.01 54 165 167 +165
27NOV26 7.00 P 0.29 0.29 0.29 0.30 +0.01 54 105 75 +45
27NOV26 7.25 P 0.37 0.39 0.37 0.41 +0.01 55 90 45 -30
27NOV26 7.50 P 0.51 0.51 0.51 0.54 +0.03 55 15 115 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.67 0.00 54 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.81 0.00 51 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.01 +0.03 54 0 90 0
27NOV26 8.50 P 0.00 0.00 0.00 1.21 0.00 54 0 632 0
27NOV26 8.75 P 0.00 0.00 0.00 1.41 +0.03 54 0 934 0
27NOV26 9.00 P 0.00 0.00 0.00 1.63 +0.03 54 0 143 0
27NOV26 9.25 P 0.00 0.00 0.00 1.85 +0.04 54 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 2.08 +0.03 54 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 2.32 +0.03 55 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.56 +0.04 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.05 +0.03 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.55 +0.03 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.05 +0.03 69 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.55 +0.03 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.05 +0.03 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.55 +0.03 85 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 6.05 +0.03 90 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 6.55 +0.03 95 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 7.05 +0.03 99 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.01 53 0 2 0
30DEC26 7.25 P 0.50 0.52 0.50 0.56 0.00 52 30 30 +30
30DEC26 7.50 P 0.63 0.67 0.63 0.68 -0.01 52 45 250 +45
30DEC26 7.75 P 0.00 0.00 0.00 0.82 0.00 51 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.02 52 0 75 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 0.00 50 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 +0.01 51 0 25 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.01 50 0 159 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 +0.02 51 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.01 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 +0.01 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.01 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 +0.01 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 0.00 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 +0.04 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.05 +0.03 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.55 +0.03 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.05 +0.03 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.55 +0.03 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.05 +0.03 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.55 +0.03 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.05 +0.03 77 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
28JAN27 6.00 P 0.21 0.21 0.21 0.22 0.00 53 90 90 +90
28JAN27 6.25 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.56 0.00 52 0 18 0
28JAN27 7.25 P 0.00 0.00 0.00 0.68 0.00 52 0 40 0
28JAN27 7.50 P 0.79 0.79 0.79 0.82 +0.01 53 15 45 +15
28JAN27 7.75 P 0.00 0.00 0.00 0.95 0.00 52 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.08 -0.01 50 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.26 +0.01 51 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.43 0.00 51 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.62 0.00 51 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.82 +0.01 52 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.02 +0.01 52 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.23 +0.01 52 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.45 +0.01 52 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.66 0.00 51 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.11 +0.01 51 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.57 +0.01 49 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 4.05 +0.01 48 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 4.57 +0.05 58 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 5.06 +0.04 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 0.00 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 +0.01 56 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 +0.02 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 +0.01 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 0.00 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 +0.01 55 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 0.93 +0.01 55 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 +0.01 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 0.00 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 +0.01 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 0.00 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 0.00 54 0 14 0
30MAR27 8.75 P 0.00 0.00 0.00 1.86 +0.01 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 +0.01 54 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 0.00 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.01 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 0.00 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.01 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.27 +0.01 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 +0.01 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.61 +0.01 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.09 +0.02 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.56 +0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.05 +0.02 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.55 +0.03 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.05 +0.03 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 0.00 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 0.00 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.52 0.00 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 -0.01 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 0.00 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.83 0.00 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 0.00 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.08 0.00 58 0 100 0
29JUN27 7.00 P 0.00 0.00 0.00 1.21 -0.01 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.36 0.00 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.49 -0.01 58 0 9 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 -0.02 57 0 22 0
29JUN27 8.00 P 0.00 0.00 0.00 1.81 0.00 58 0 31 0
29JUN27 8.25 P 0.00 0.00 0.00 1.98 0.00 58 0 59 0
29JUN27 8.50 P 0.00 0.00 0.00 2.15 0.00 58 0 45 0
29JUN27 8.75 P 0.00 0.00 0.00 2.34 +0.01 58 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.52 +0.01 58 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.71 +0.01 58 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.90 0.00 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.10 +0.01 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.29 0.00 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.71 +0.02 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.12 +0.01 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.55 +0.01 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.99 +0.01 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.43 +0.01 59 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.88 +0.02 60 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.33 +0.01 59 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.79 +0.01 59 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.25 +0.01 59 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.50 0.00 59 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.59 0.00 59 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.68 -0.01 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 0.00 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.91 +0.01 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.02 0.00 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.16 +0.01 59 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 1.29 +0.01 59 0 60 0
29SEP27 7.00 P 0.00 0.00 0.00 1.43 0.00 59 0 135 0
29SEP27 7.25 P 0.00 0.00 0.00 1.58 +0.01 59 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.73 0.00 59 0 39 0
29SEP27 7.75 P 0.00 0.00 0.00 1.89 0.00 59 0 94 0
29SEP27 8.00 P 0.00 0.00 0.00 2.06 +0.01 59 0 39 0
29SEP27 8.25 P 0.00 0.00 0.00 2.21 0.00 59 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.39 +0.01 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.57 +0.01 59 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.75 +0.01 59 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 2.93 0.00 59 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 3.12 0.00 59 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 3.32 +0.01 59 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.51 0.00 59 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.91 0.00 59 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.32 0.00 60 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.75 +0.01 60 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.17 0.00 60 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.61 +0.01 60 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 6.04 0.00 60 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 6.49 +0.01 60 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.94 +0.01 60 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 7.39 +0.01 60 0 0 0
TOTAL PUT 655 8,399 +350
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 6.820
29OCT26 4.90 C 0.00 0.00 0.00 1.92 -0.27 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.82 -0.29 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.57 -0.29 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.32 -0.29 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.09 -0.25 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.84 -0.25 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.60 -0.24 48 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.38 -0.22 43 0 114 0
29OCT26 6.75 C 0.00 0.00 0.00 0.19 -0.19 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 -0.13 37 0 190 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.07 34 0 650 0
29OCT26 7.50 C 0.02 0.02 0.02 0.01 -0.02 39 60 1,178 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 286 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 354 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 136 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 159 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 170 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.94 -0.28 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.86 -0.25 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.59 -0.27 36 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.35 -0.26 38 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.11 -0.27 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.92 -0.22 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.71 -0.20 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.52 -0.18 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.36 -0.17 36 0 0 0
27NOV26 7.00 C 0.30 0.30 0.26 0.25 -0.15 36 14 179 +14
27NOV26 7.25 C 0.00 0.00 0.00 0.16 -0.11 36 0 180 0
27NOV26 7.50 C 0.14 0.14 0.14 0.10 -0.08 36 10 55 0
27NOV26 7.75 C 0.07 0.07 0.07 0.06 -0.06 36 1 383 -1
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 660 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.02 40 0 975 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 595 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 -0.27 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 -0.23 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.64 -0.23 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.41 -0.25 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 -0.22 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 -0.21 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 -0.19 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.21 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.19 34 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.15 35 0 0 0
30DEC26 7.25 C 0.27 0.27 0.26 0.27 -0.11 35 160 164 +160
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.09 35 0 146 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.07 35 0 268 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 584 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.04 35 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 350 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.00 -0.25 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.91 -0.23 43 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.68 -0.23 41 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.46 -0.22 40 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.25 -0.24 38 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.06 -0.19 38 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.87 -0.19 36 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.69 -0.20 34 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.56 -0.19 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.44 -0.17 34 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.35 -0.12 35 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.27 -0.12 35 0 3 0
28JAN27 7.75 C 0.00 0.00 0.00 0.21 -0.09 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.17 -0.06 36 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.13 -0.05 36 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.07 -0.27 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.98 -0.27 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.77 -0.22 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.56 -0.22 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 -0.22 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.19 -0.20 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 -0.19 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 -0.20 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.18 36 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.17 35 0 412 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 -0.15 36 0 390 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.13 36 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 -0.12 36 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.11 36 0 262 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.10 36 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.08 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.07 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.05 36 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.04 36 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 121 0
29JUN27 4.90 C 0.00 0.00 0.00 2.14 -0.25 37 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.06 -0.24 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.87 -0.24 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.69 -0.22 38 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.51 -0.23 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.36 -0.19 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.21 -0.18 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.07 -0.17 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.94 -0.16 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 -0.16 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 -0.13 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 -0.11 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 -0.10 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.49 -0.09 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.43 -0.09 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.37 -0.08 37 0 63 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.07 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.25 -0.05 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.22 -0.04 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 -0.03 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29SEP27 4.90 C 0.00 0.00 0.00 2.14 -0.30 39 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.06 -0.28 38 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.90 -0.25 41 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.71 -0.24 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.51 -0.25 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.36 -0.23 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.21 -0.22 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.07 -0.21 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.96 -0.19 38 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.85 -0.18 38 0 37 0
29SEP27 7.25 C 0.00 0.00 0.00 0.75 -0.17 38 0 0 0
29SEP27 7.50 C 0.80 0.80 0.80 0.66 -0.15 37 40 80 +40
29SEP27 7.75 C 0.00 0.00 0.00 0.58 -0.14 37 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.51 -0.13 37 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.45 -0.12 37 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.40 -0.11 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.35 -0.10 37 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.30 -0.09 37 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.27 -0.08 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.24 -0.07 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.20 -0.07 37 0 22 0
29SEP27 10.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 40 0
TOTAL CALL 285 20,624 +213
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 954 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 +0.08 38 0 1,245 0
29OCT26 7.00 P 0.27 0.27 0.27 0.27 +0.17 41 12 1,037 +12
29OCT26 7.25 P 0.00 0.00 0.00 0.44 +0.19 30 0 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.68 +0.23 0 0 493 0
29OCT26 7.75 P 0.00 0.00 0.00 0.93 +0.24 0 0 115 -45
29OCT26 8.00 P 0.00 0.00 0.00 1.18 +0.24 0 0 163 -100
29OCT26 8.25 P 0.00 0.00 0.00 1.43 +0.25 0 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.68 +0.26 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.93 +0.24 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.43 +0.23 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.68 +0.25 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.93 +0.24 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.18 +0.26 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.68 +0.25 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.18 +0.26 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.68 +0.26 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.18 +0.26 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.68 +0.26 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 6.18 +0.26 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.02 39 0 120 0
27NOV26 6.00 P 0.06 0.06 0.06 0.06 +0.03 39 45 165 +45
27NOV26 6.25 P 0.08 0.11 0.08 0.11 +0.05 38 150 150 +75
27NOV26 6.50 P 0.00 0.00 0.00 0.18 +0.07 38 0 190 0
27NOV26 6.75 P 0.27 0.30 0.27 0.29 +0.11 38 6 82 +3
27NOV26 7.00 P 0.45 0.45 0.45 0.43 +0.16 39 3 941 0
27NOV26 7.25 P 0.00 0.00 0.00 0.60 +0.19 40 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.77 +0.20 37 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.98 +0.20 37 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 1.20 +0.23 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.43 +0.24 0 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.70 +0.24 46 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.93 +0.24 0 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.43 +0.23 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.68 +0.25 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.93 +0.24 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.18 +0.26 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.68 +0.25 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.18 +0.25 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.68 +0.26 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.18 +0.25 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.68 +0.25 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 6.18 +0.25 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.05 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.07 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 +0.09 36 0 300 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.12 37 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.14 36 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.18 38 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 +0.16 34 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.21 39 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.24 +0.18 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 +0.20 34 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.24 36 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 +0.21 0 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.23 0 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.23 0 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 +0.25 0 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 +0.24 0 0 113 -215
30DEC26 10.00 P 3.22 3.22 3.22 3.18 +0.25 0 2 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.68 +0.25 0 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 4.18 +0.25 0 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.68 +0.25 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.18 +0.25 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.68 +0.25 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.18 +0.25 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.68 +0.25 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.18 +0.25 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.68 +0.25 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.18 +0.25 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.68 +0.25 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.18 +0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.68 +0.25 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.18 +0.25 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.68 +0.25 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.18 +0.25 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.68 +0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.18 +0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.68 +0.25 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.18 +0.25 0 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.17 +0.06 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.25 +0.08 36 0 4 0
28JAN27 6.50 P 0.33 0.33 0.33 0.34 +0.09 36 1 26 +1
28JAN27 6.75 P 0.00 0.00 0.00 0.46 +0.12 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.60 +0.15 37 0 10 0
28JAN27 7.25 P 0.00 0.00 0.00 0.76 +0.17 37 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.90 +0.16 35 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.09 +0.17 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.29 +0.18 35 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.50 +0.19 35 0 10 0
28JAN27 8.50 P 0.00 0.00 0.00 1.72 +0.21 35 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.95 +0.21 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.22 +0.24 41 0 40 0
28JAN27 9.25 P 0.00 0.00 0.00 2.43 +0.23 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.68 +0.25 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.04 36 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 +0.06 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 +0.08 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.10 37 0 156 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 +0.12 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 +0.13 37 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 +0.15 38 0 380 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 +0.15 36 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 +0.15 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 +0.16 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.17 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 +0.18 36 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 +0.24 39 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 +0.21 38 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 +0.21 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.70 +0.22 36 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.94 +0.23 36 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 3.22 +0.29 43 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.71 +0.28 46 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 4.22 +0.29 51 0 0 -17
30MAR27 11.50 P 0.00 0.00 0.00 4.71 +0.28 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.21 +0.28 57 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.68 +0.25 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.18 +0.25 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.72 +0.29 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.19 +0.26 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.68 +0.25 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.22 +0.29 76 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.72 +0.29 78 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.18 +0.25 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.68 +0.25 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.18 +0.25 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.68 +0.25 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 11.18 +0.25 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 +0.05 38 0 0 0
29JUN27 5.50 P 0.27 0.27 0.27 0.26 +0.07 38 80 80 +80
29JUN27 5.75 P 0.00 0.00 0.00 0.33 +0.07 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 +0.09 38 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.53 +0.11 38 0 16 0
29JUN27 6.50 P 0.00 0.00 0.00 0.62 +0.10 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 +0.13 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.88 +0.14 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 1.03 +0.16 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 +0.17 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 +0.18 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 +0.20 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.72 +0.20 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.92 +0.21 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 2.12 +0.22 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.33 +0.23 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.54 +0.23 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 +0.20 40 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 3.02 +0.21 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.25 +0.20 40 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.71 +0.22 39 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 4.22 +0.28 44 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.71 +0.26 46 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 5.21 +0.27 49 0 25 -4
29JUN27 12.50 P 0.00 0.00 0.00 5.68 +0.25 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.18 +0.25 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.72 +0.29 58 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 7.19 +0.26 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.68 +0.25 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 8.22 +0.29 64 0 0 0
29SEP27 4.90 P 0.24 0.24 0.24 0.24 +0.03 37 99 100 +99
29SEP27 5.00 P 0.00 0.00 0.00 0.28 +0.05 37 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.35 +0.05 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.43 +0.06 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.52 +0.06 36 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.64 +0.08 36 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.75 +0.08 36 0 0 0
29SEP27 6.50 P 0.83 0.83 0.83 0.88 +0.09 36 20 135 +20
29SEP27 6.75 P 0.00 0.00 0.00 1.02 +0.10 36 0 15 0
29SEP27 7.00 P 1.06 1.06 1.06 1.17 +0.11 35 40 90 +40
29SEP27 7.25 P 0.00 0.00 0.00 1.33 +0.12 35 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.49 +0.13 35 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.72 +0.19 37 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.85 +0.15 34 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 2.04 +0.16 34 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.23 +0.17 33 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.50 +0.25 37 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.63 +0.18 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.83 +0.18 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.14 +0.29 37 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.26 +0.20 29 0 8 0
29SEP27 10.00 P 0.00 0.00 0.00 3.47 +0.20 27 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
TOTAL PUT 458 22,414 -6
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$ 81.620
29OCT26 55.00 C 0.00 0.00 0.00 26.68 -1.08 106 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.18 -1.09 94 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.68 -1.05 83 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.18 -1.09 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.69 -1.09 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.17 -0.92 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.67 -0.93 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.17 -0.93 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 6.67 -0.93 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 4.20 -0.92 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.98 -0.80 18 0 360 0
29OCT26 82.50 C 0.89 0.89 0.53 0.57 -0.46 19 184 183 +136
29OCT26 85.00 C 0.00 0.00 0.00 0.09 -0.13 19 0 368 0
29OCT26 87.50 C 0.04 0.04 0.04 0.01 -0.02 20 4 84 -4
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 137 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 22.08 -0.82 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.57 -0.80 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.11 -0.78 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.64 -0.63 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.86 -0.92 19 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.40 -0.91 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.03 -0.87 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.86 -0.78 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 3.13 -0.64 20 0 240 0
27NOV26 82.50 C 1.73 1.73 1.73 1.70 -0.46 19 1 156 +1
27NOV26 85.00 C 0.79 0.79 0.79 0.82 -0.28 18 30 112 -1
27NOV26 87.50 C 0.55 0.55 0.36 0.36 -0.14 19 62 217 -60
27NOV26 90.00 C 0.00 0.00 0.00 0.14 -0.08 19 0 259 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.03 19 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 55 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 68 0
27NOV26 102.50 C 0.01 0.01 0.01 0.01 0.00 26 100 164 +100
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 186 0
30DEC26 55.00 C 0.00 0.00 0.00 27.26 -0.81 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.78 -0.82 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.30 -0.78 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.85 -0.77 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.39 -0.78 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.98 -0.50 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.12 -0.91 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.76 -0.87 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.54 -0.82 19 0 30 0
30DEC26 77.50 C 5.86 5.86 5.86 5.72 -0.56 20 30 30 +30
30DEC26 80.00 C 4.37 4.37 4.37 3.99 -0.54 19 60 94 +60
30DEC26 82.50 C 2.68 2.68 2.68 2.54 -0.48 19 1 101 0
30DEC26 85.00 C 0.00 0.00 0.00 1.53 -0.35 18 0 30 0
30DEC26 87.50 C 1.13 1.13 1.13 0.89 -0.22 18 2 31 0
30DEC26 90.00 C 0.00 0.00 0.00 0.48 -0.15 18 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.26 -0.09 19 0 127 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 19 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
28JAN27 60.00 C 0.00 0.00 0.00 22.52 -0.85 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 20.07 -0.83 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 17.67 -0.82 33 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 15.22 -0.47 29 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 12.41 -0.89 19 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.14 -0.86 19 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 8.03 -0.81 19 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 6.15 -0.74 19 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 4.53 -0.65 19 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 3.22 -0.54 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 2.16 -0.39 19 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 1.39 -0.32 19 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 0.90 -0.20 19 0 3 0
28JAN27 92.50 C 0.00 0.00 0.00 0.56 -0.13 19 0 3 0
28JAN27 95.00 C 0.00 0.00 0.00 0.31 -0.11 19 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.18 -0.07 19 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.02 0.00 20 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 27.86 -0.81 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.43 -0.80 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.04 -0.79 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.66 -0.79 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.20 -0.92 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.81 -0.90 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.11 -0.85 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.01 -0.80 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.07 -0.75 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.33 -0.68 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.80 -0.60 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 4.52 -0.50 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.39 -0.40 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.48 -0.33 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.83 -0.25 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.29 -0.25 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 0.95 -0.16 20 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.66 -0.13 20 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.44 -0.10 20 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 0.29 -0.06 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.19 -0.05 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 28.55 -0.79 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.19 -0.81 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.75 -0.89 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.35 -0.86 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.03 -0.81 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.79 -0.76 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.68 -0.23 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.33 -0.58 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.55 -0.51 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 8.94 -0.42 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.50 -0.33 21 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 6.22 -0.25 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.11 -0.18 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.14 -0.14 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.33 -0.10 21 0 5 0
29JUN27 92.50 C 2.72 2.72 2.72 2.67 -0.07 21 1 0 -1
29JUN27 95.00 C 0.00 0.00 0.00 2.05 -0.14 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 1.59 -0.10 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.25 -0.05 21 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 0.98 -0.02 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.75 +0.02 21 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 0.57 +0.03 21 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.33 +0.02 21 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 23.87 -0.93 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 21.55 -0.91 26 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 19.31 -0.89 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 17.18 -0.85 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.17 -0.81 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.90 -0.75 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.21 -0.71 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.96 -0.39 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.55 -0.62 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 7.21 -0.50 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 6.02 -0.49 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.00 -0.40 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.12 -0.39 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.48 -0.35 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 2.87 -0.29 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.34 -0.29 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.94 -0.24 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 1.57 -0.22 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.23 -0.16 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.98 -0.15 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.79 -0.11 21 0 3 0
TOTAL CALL 475 5,688 +261
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 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 33 0 119 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 704 0
29OCT26 77.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 255 0
29OCT26 80.00 P 0.34 0.34 0.34 0.32 +0.14 19 3 822 -3
29OCT26 82.50 P 1.00 1.00 1.00 1.40 +0.46 19 7 134 -5
29OCT26 85.00 P 0.00 0.00 0.00 3.43 +0.80 19 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 5.88 +0.92 0 0 1 -1
29OCT26 90.00 P 0.00 0.00 0.00 8.38 +0.92 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 10.88 +0.92 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.38 +0.92 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.88 +0.92 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.38 +0.92 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.88 +0.92 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.38 +0.92 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.88 +0.92 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 28.38 +0.92 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 30.88 +0.92 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 32 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 390 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 96 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 70 0
27NOV26 75.00 P 0.00 0.00 0.00 0.17 +0.06 19 0 92 0
27NOV26 77.50 P 0.44 0.44 0.44 0.51 +0.15 19 30 274 0
27NOV26 80.00 P 0.00 0.00 0.00 1.22 +0.30 19 0 341 0
27NOV26 82.50 P 0.00 0.00 0.00 2.35 +0.47 19 0 34 0
27NOV26 85.00 P 0.00 0.00 0.00 4.00 +0.66 19 0 142 0
27NOV26 87.50 P 0.00 0.00 0.00 6.06 +0.79 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 8.39 +0.88 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 10.88 +0.92 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 13.38 +0.92 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 15.88 +0.92 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 18.38 +0.92 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 20.88 +0.92 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 23.38 +0.92 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 25.88 +0.92 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 28.38 +0.92 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 30.88 +0.92 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 280 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 19 0 208 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 94 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 +0.05 19 0 153 0
30DEC26 75.00 P 0.64 0.70 0.64 0.48 +0.12 19 9 295 +9
30DEC26 77.50 P 0.00 0.00 0.00 1.00 +0.21 19 0 577 0
30DEC26 80.00 P 0.00 0.00 0.00 1.84 +0.33 19 0 80 0
30DEC26 82.50 P 0.00 0.00 0.00 2.98 +0.47 19 0 40 0
30DEC26 85.00 P 0.00 0.00 0.00 4.49 +0.59 18 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 6.40 +0.69 19 0 60 0
30DEC26 90.00 P 0.00 0.00 0.00 8.54 +0.81 19 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.90 +0.89 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 13.38 +0.92 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.88 +0.92 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.38 +0.92 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.88 +0.92 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.38 +0.92 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.88 +0.92 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.38 +0.92 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.88 +0.92 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.38 +0.92 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.88 +0.92 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.38 +0.92 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 0.00 0.00 0.03 +0.01 20 0 16 0
28JAN27 67.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.40 +0.06 19 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.79 +0.12 19 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 1.42 +0.21 19 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 2.31 +0.28 19 0 6 0
28JAN27 82.50 P 0.00 0.00 0.00 3.44 +0.40 19 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 4.93 +0.50 19 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 6.73 +0.63 19 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 8.75 +0.72 19 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 10.99 +0.81 19 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 13.39 +0.89 19 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 15.88 +0.92 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 18.38 +0.92 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 20.88 +0.92 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 23.38 +0.92 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 25.88 +0.92 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 +0.04 20 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.53 +0.08 20 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.91 +0.13 20 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.46 +0.18 20 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 2.22 +0.25 20 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 3.19 +0.32 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.31 +0.41 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.68 +0.52 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.43 +0.59 20 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 9.30 +0.67 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.35 +0.74 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.57 +0.82 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.91 +0.86 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.38 +0.92 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.88 +0.92 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.38 +0.92 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.88 +0.92 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.38 +0.92 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.88 +0.92 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.38 +0.92 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.11 +0.05 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.19 +0.07 21 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 0.33 +0.10 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.56 +0.15 21 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 0.88 +0.21 22 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.32 +0.28 22 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.91 +0.37 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.65 +0.45 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.46 +0.44 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.52 +0.62 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.74 +0.69 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 7.13 +0.77 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.68 +0.82 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.38 +0.84 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.26 +0.89 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.25 +0.92 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.37 +0.94 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.60 +0.93 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.95 +0.94 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.38 +0.92 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.88 +0.92 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.38 +0.92 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.88 +0.92 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.33 +0.03 21 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 0.53 +0.04 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.84 +0.07 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.24 +0.10 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.76 +0.14 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.41 +0.19 21 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 3.20 +0.23 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 4.14 +0.25 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.24 +0.39 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.39 +0.39 21 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 7.66 +0.43 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 9.16 +0.48 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 10.89 +0.59 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 12.70 +0.61 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 14.61 +0.64 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.37 +0.41 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.81 +1.12 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.07 +0.80 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.43 +0.86 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.88 +0.91 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.38 +0.92 0 0 0 0
TOTAL PUT 49 7,902 0
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$ 9.325
29OCT26 6.75 C 0.00 0.00 0.00 2.58 -0.20 70 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.33 -0.20 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.08 -0.20 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.83 -0.20 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.58 -0.20 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.33 -0.20 0 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.08 -0.20 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.84 -0.19 37 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.60 -0.19 32 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.39 -0.18 32 0 92 0
29OCT26 9.25 C 0.00 0.00 0.00 0.22 -0.15 32 0 257 0
29OCT26 9.50 C 0.17 0.17 0.15 0.11 -0.11 32 45 183 +30
29OCT26 9.75 C 0.04 0.04 0.04 0.04 -0.07 31 10 447 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 422 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 141 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 157 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.60 -0.20 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.35 -0.20 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.10 -0.20 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.85 -0.20 24 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.61 -0.20 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.38 -0.19 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.15 -0.19 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.94 -0.18 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.75 -0.16 32 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.57 -0.16 31 0 150 0
27NOV26 9.25 C 0.00 0.00 0.00 0.43 -0.14 31 0 150 0
27NOV26 9.50 C 0.00 0.00 0.00 0.31 -0.11 31 0 63 0
27NOV26 9.75 C 0.00 0.00 0.00 0.22 -0.09 31 0 67 0
27NOV26 10.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 156 0
27NOV26 10.50 C 0.07 0.07 0.07 0.07 -0.04 32 10 148 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 341 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.62 -0.20 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.38 -0.19 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 -0.20 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 -0.19 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.67 -0.19 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.45 -0.19 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 -0.15 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.05 -0.17 31 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 -0.16 32 0 135 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.15 31 0 58 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 -0.13 31 0 125 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.12 31 0 128 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.10 31 0 150 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.08 31 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.06 31 0 69 0
30DEC26 11.00 C 0.13 0.13 0.10 0.10 -0.03 33 24 149 -9
30DEC26 11.50 C 0.06 0.06 0.06 0.05 -0.03 32 15 882 +15
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 298 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 35 0 292 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 557 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 157 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.65 -0.19 33 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.41 -0.19 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.19 -0.20 35 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.93 -0.22 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.73 -0.18 32 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.55 -0.16 34 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.35 -0.15 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.15 -0.16 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.98 -0.15 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.83 -0.14 32 0 30 0
28JAN27 9.25 C 0.00 0.00 0.00 0.69 -0.13 31 0 16 0
28JAN27 9.50 C 0.00 0.00 0.00 0.57 -0.12 31 0 30 0
28JAN27 9.75 C 0.00 0.00 0.00 0.47 -0.11 31 0 76 0
28JAN27 10.00 C 0.38 0.38 0.38 0.38 -0.10 31 179 196 +179
28JAN27 10.50 C 0.00 0.00 0.00 0.26 -0.07 32 0 5 0
28JAN27 11.00 C 0.00 0.00 0.00 0.16 -0.06 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 90 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 119 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 -0.20 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.49 -0.19 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.27 -0.19 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.06 -0.18 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.86 -0.18 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.67 -0.17 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.49 -0.17 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 -0.13 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 -0.15 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.03 -0.14 32 0 45 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.13 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 -0.13 32 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 -0.11 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 -0.10 32 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.09 33 0 67 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.05 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.04 32 0 50 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 2.78 -0.19 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.56 -0.19 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.36 -0.18 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.16 -0.18 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.97 -0.17 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.79 -0.17 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 -0.10 36 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 -0.11 35 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.37 -0.10 35 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.23 -0.10 35 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.07 -0.12 34 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.98 -0.12 35 0 115 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 -0.08 35 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.77 -0.09 34 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 -0.09 34 0 335 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 -0.07 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.37 -0.06 34 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 -0.06 34 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 2.87 -0.16 38 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.65 -0.18 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.45 -0.18 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.26 -0.19 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.11 -0.16 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.95 -0.16 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.80 -0.12 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.62 -0.18 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.48 -0.19 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.36 -0.13 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.25 -0.12 36 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.15 -0.11 36 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.06 -0.10 36 0 30 0
29SEP27 10.00 C 0.00 0.00 0.00 0.97 -0.10 36 0 23 0
29SEP27 10.50 C 0.00 0.00 0.00 0.81 -0.09 36 0 16 0
29SEP27 11.00 C 0.00 0.00 0.00 0.68 -0.08 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.57 -0.07 36 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.47 -0.06 36 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.40 -0.05 37 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.33 -0.04 36 0 41 0
29SEP27 13.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 352 0
29SEP27 15.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 1 0
29SEP27 16.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 110 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 337 0
TOTAL CALL 283 13,667 +215
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 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 76 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 335 0
29OCT26 8.75 P 0.03 0.03 0.03 0.03 +0.01 37 30 384 +30
29OCT26 9.00 P 0.07 0.07 0.07 0.07 +0.03 35 6 375 +6
29OCT26 9.25 P 0.10 0.16 0.10 0.15 +0.05 34 16 211 -9
29OCT26 9.50 P 0.24 0.29 0.24 0.29 +0.10 34 2,005 381 -1,703
29OCT26 9.75 P 0.00 0.00 0.00 0.47 +0.13 33 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.69 +0.17 34 0 165 0
29OCT26 10.50 P 0.00 0.00 0.00 1.18 +0.20 44 0 83 -32
29OCT26 11.00 P 0.00 0.00 0.00 1.68 +0.20 57 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 2.18 +0.20 70 0 0 -51
29OCT26 12.00 P 0.00 0.00 0.00 2.68 +0.20 82 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.18 +0.20 93 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.68 +0.20 103 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.18 +0.20 114 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.68 +0.20 123 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.18 +0.20 132 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.68 +0.20 140 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.18 +0.20 149 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.68 +0.20 157 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.18 +0.20 164 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.68 +0.20 172 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 5 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 80 0
27NOV26 8.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 1,090 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 +0.04 32 0 126 0
27NOV26 9.00 P 0.18 0.21 0.18 0.24 +0.06 33 31 138 +7
27NOV26 9.25 P 0.00 0.00 0.00 0.34 +0.07 32 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 0.47 +0.09 32 0 215 0
27NOV26 9.75 P 0.00 0.00 0.00 0.62 +0.11 32 0 81 0
27NOV26 10.00 P 0.00 0.00 0.00 0.81 +0.13 33 0 234 0
27NOV26 10.50 P 0.00 0.00 0.00 1.22 +0.16 32 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.72 +0.22 41 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 2.18 +0.20 37 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.68 +0.20 43 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.18 +0.20 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.68 +0.20 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.18 +0.20 59 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.68 +0.20 64 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.18 +0.20 69 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.68 +0.20 74 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.18 +0.20 78 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.68 +0.20 82 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.18 +0.20 86 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.68 +0.20 90 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 101 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.03 33 0 100 0
30DEC26 8.50 P 0.15 0.15 0.15 0.18 +0.03 32 10 81 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.04 32 0 137 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 +0.06 32 0 147 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.07 32 0 82 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 +0.09 32 0 168 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.11 32 0 221 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 +0.14 34 0 166 0
30DEC26 10.50 P 0.00 0.00 0.00 1.30 +0.15 32 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 +0.16 31 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.23 +0.22 38 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.68 +0.20 34 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.18 +0.20 39 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.68 +0.20 43 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.18 +0.20 47 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.68 +0.20 51 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.18 +0.20 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.68 +0.20 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.18 +0.20 61 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.68 +0.20 64 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.18 +0.20 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.68 +0.20 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.18 +0.20 73 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.68 +0.20 76 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.18 +0.20 79 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.68 +0.20 81 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.18 +0.20 84 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.68 +0.20 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.68 +0.20 91 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.68 +0.20 96 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.68 +0.20 100 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.68 +0.20 104 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.19 +0.03 32 0 37 0
28JAN27 8.50 P 0.00 0.00 0.00 0.26 +0.04 32 0 75 0
28JAN27 8.75 P 0.00 0.00 0.00 0.34 +0.05 32 0 20 0
28JAN27 9.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 115 0
28JAN27 9.25 P 0.00 0.00 0.00 0.56 +0.08 32 0 31 0
28JAN27 9.50 P 0.00 0.00 0.00 0.69 +0.09 32 0 18 0
28JAN27 9.75 P 0.00 0.00 0.00 0.84 +0.11 32 0 11 0
28JAN27 10.00 P 0.00 0.00 0.00 0.99 +0.11 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.37 +0.15 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.77 +0.16 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.23 +0.18 34 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.72 +0.20 37 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.19 +0.20 37 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.69 +0.21 41 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.18 +0.20 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 24 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 +0.02 32 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 +0.04 33 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.04 33 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.05 33 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.05 33 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 +0.07 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 +0.08 33 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.09 33 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 +0.10 33 0 89 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 +0.10 32 0 152 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 +0.12 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.87 +0.13 32 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.29 +0.15 32 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.73 +0.16 32 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.19 +0.17 31 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.69 +0.20 34 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.18 +0.20 35 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.68 +0.20 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.18 +0.20 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.68 +0.20 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.18 +0.20 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.68 +0.20 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.18 +0.20 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.68 +0.20 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.18 +0.20 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.68 +0.20 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.18 +0.20 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.68 +0.20 61 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.18 +0.20 63 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.68 +0.20 64 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.68 +0.20 68 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.68 +0.20 71 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.68 +0.20 75 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.68 +0.20 77 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.17 +0.02 34 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.22 +0.02 34 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.28 +0.03 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.35 +0.03 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.43 +0.04 34 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 +0.05 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 +0.06 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 +0.07 34 0 30 0
29JUN27 8.75 P 0.00 0.00 0.00 0.81 +0.05 33 0 22 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 +0.08 33 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.07 +0.08 33 0 24 0
29JUN27 9.50 P 0.00 0.00 0.00 1.21 +0.09 32 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.37 +0.09 32 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.54 +0.08 33 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.90 +0.11 33 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.28 +0.11 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.70 +0.14 34 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.12 +0.15 34 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.55 +0.16 33 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.00 +0.17 33 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.46 +0.18 34 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.90 +0.16 31 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.40 +0.19 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.87 +0.19 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.35 +0.19 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.83 +0.19 33 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.32 +0.20 35 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.80 +0.19 33 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.29 +0.20 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 +0.03 37 0 236 0
29SEP27 7.00 P 0.00 0.00 0.00 0.39 +0.04 37 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.46 +0.04 37 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.55 +0.04 37 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.64 +0.05 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.75 +0.06 38 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.86 +0.07 38 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.98 +0.07 38 0 27 0
29SEP27 8.75 P 0.00 0.00 0.00 1.11 +0.08 38 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.25 +0.10 38 0 102 0
29SEP27 9.25 P 0.00 0.00 0.00 1.39 +0.09 38 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.54 +0.09 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.66 +0.06 37 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.87 +0.16 38 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.22 +0.18 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.59 +0.12 39 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.99 +0.22 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.30 +0.04 37 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.83 +0.15 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.15 +0.04 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.59 +0.17 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.03 +0.02 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.64 +0.16 44 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.95 +0.18 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.56 +0.32 45 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.89 +0.18 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.37 +0.19 37 0 0 0
TOTAL PUT 2,098 11,311 -1,752
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$ 60.500
29OCT26 44.00 C 0.00 0.00 0.00 16.53 +0.19 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.53 +0.15 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.53 +0.19 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.53 +0.19 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.53 +0.19 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.53 +0.15 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.54 +0.15 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.04 +0.20 35 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.54 +0.20 22 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.05 +0.19 16 0 105 0
29OCT26 60.00 C 0.00 0.00 0.00 0.83 +0.06 14 0 147 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 0.00 15 0 253 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 230 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.68 +0.25 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.68 +0.25 42 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.68 +0.24 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.70 +0.26 38 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.70 +0.26 35 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.71 +0.26 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.66 +0.20 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.17 +0.19 0 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.67 +0.23 0 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 3.39 +0.19 15 0 120 0
27NOV26 60.00 C 0.00 0.00 0.00 1.52 +0.10 14 0 58 0
27NOV26 62.50 C 0.00 0.00 0.00 0.49 +0.03 15 0 149 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 +0.01 15 0 139 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 33 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 19.81 +0.23 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.66 +0.08 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.83 +0.24 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.83 +0.23 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.69 +0.08 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.70 +0.08 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.71 +0.08 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.87 +0.23 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.89 +0.24 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.81 +0.15 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.34 +0.19 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.94 +0.17 14 0 15 0
30DEC26 57.50 C 3.89 3.89 3.89 3.76 +0.17 14 15 63 +15
30DEC26 60.00 C 0.00 0.00 0.00 2.03 +0.13 14 0 25 0
30DEC26 62.50 C 0.94 0.94 0.94 0.91 +0.05 14 2 79 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.36 +0.02 15 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 0.00 15 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 15.83 -0.04 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 14.84 -0.04 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.01 +0.11 27 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.88 +0.11 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 12.03 +0.11 23 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 10.95 +0.20 15 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.51 +0.19 15 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 6.18 +0.16 15 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 4.12 +0.19 15 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 2.44 +0.15 15 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 1.26 +0.07 14 0 15 0
28JAN27 65.00 C 0.00 0.00 0.00 0.59 +0.02 15 0 4 0
28JAN27 67.50 C 0.00 0.00 0.00 0.24 +0.01 15 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 0.09 0.00 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 19 65 65 +65
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 18.23 +0.22 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.28 +0.25 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.29 +0.24 27 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.29 +0.10 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.31 +0.10 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.36 +0.12 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.37 +0.11 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.25 +0.19 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.90 +0.18 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.71 +0.22 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.76 +0.17 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.15 +0.12 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.00 +0.12 15 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 1.17 +0.06 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.65 +0.05 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 +0.03 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 +0.02 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 0.00 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 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 18.52 +0.25 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.53 +0.24 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.57 +0.26 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.29 -0.06 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.61 +0.24 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.65 +0.24 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.68 +0.23 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.74 +0.24 19 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.25 +0.11 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.19 +0.21 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.33 +0.16 16 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.76 +0.13 15 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.58 +0.12 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.65 +0.04 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.01 +0.03 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.59 +0.01 15 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.33 0.00 15 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 0.00 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 0.00 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 0.00 15 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 16.58 +0.26 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.60 +0.25 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.61 +0.23 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.66 +0.24 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.71 +0.24 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.76 +0.24 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.39 +0.21 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.42 +0.27 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.54 +0.14 15 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.05 +0.12 15 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.90 +0.07 15 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.05 +0.03 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.44 +0.02 16 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 0.97 +0.01 16 0 18 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 +0.01 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 0.00 16 0 44 0
29SEP27 77.50 C 0.00 0.00 0.00 0.25 0.00 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.16 +0.01 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
TOTAL CALL 82 2,793 +81
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 657 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 1,258 0
29OCT26 60.00 P 0.33 0.34 0.33 0.32 -0.14 15 21 300 +6
29OCT26 62.50 P 0.00 0.00 0.00 2.02 -0.21 14 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.29 +0.09 88 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.78 +0.08 99 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.29 +0.09 111 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.61 -0.09 103 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.27 +0.07 130 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.50 -0.20 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 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 19 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 100 0
27NOV26 57.50 P 0.22 0.25 0.22 0.20 -0.05 15 30 264 +29
27NOV26 60.00 P 0.84 0.87 0.84 0.89 -0.12 15 21 161 +20
27NOV26 62.50 P 0.00 0.00 0.00 2.38 -0.21 15 0 89 0
27NOV26 65.00 P 0.00 0.00 0.00 4.61 -0.24 19 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 7.08 -0.22 24 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.29 +0.07 43 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.78 +0.05 49 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.29 +0.07 55 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.61 -0.11 52 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.27 +0.05 64 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.50 -0.22 0 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 25 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 20 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.02 15 0 77 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 -0.05 15 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.24 -0.11 15 0 372 0
30DEC26 62.50 P 0.00 0.00 0.00 2.63 -0.22 15 0 65 0
30DEC26 65.00 P 0.00 0.00 0.00 4.69 -0.22 16 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 7.08 -0.22 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.29 +0.07 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.78 +0.05 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.29 +0.07 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.61 -0.11 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.27 +0.04 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.50 -0.23 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.00 -0.21 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.50 -0.20 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 17 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 0.05 -0.01 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.21 -0.02 15 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 0.64 -0.05 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.48 -0.12 15 0 2 0
28JAN27 62.50 P 0.00 0.00 0.00 2.89 -0.15 15 0 15 0
28JAN27 65.00 P 0.00 0.00 0.00 4.76 -0.26 15 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 7.08 -0.22 17 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 12.29 +0.06 29 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.78 +0.05 33 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.29 +0.06 37 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.61 -0.12 36 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.27 +0.04 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 0.00 16 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 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.17 -0.01 15 0 96 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 -0.03 15 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 -0.10 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.88 -0.13 15 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 3.25 -0.15 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.04 -0.18 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.10 -0.20 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.29 +0.05 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.78 +0.05 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.29 +0.06 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.61 -0.12 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.27 +0.04 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.50 -0.23 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.00 -0.21 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.50 -0.21 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 0.00 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.14 -0.01 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.20 -0.02 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.28 -0.02 15 0 78 0
29JUN27 52.50 P 0.00 0.00 0.00 0.62 -0.05 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 -0.08 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.01 -0.10 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.15 -0.17 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 4.61 -0.21 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.43 -0.20 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.44 -0.17 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.57 -0.19 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.77 -0.24 14 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.11 -0.24 13 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.50 -0.23 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.90 -0.24 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.32 -0.24 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.75 -0.24 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.21 -0.02 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.29 -0.02 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.38 -0.04 16 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.51 -0.04 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 0.96 -0.05 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.63 -0.06 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.56 -0.07 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.76 -0.13 16 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 5.22 -0.16 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.88 -0.18 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.78 -0.14 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.82 -0.18 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.99 -0.22 16 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.24 -0.24 15 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.59 -0.23 14 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.97 -0.23 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.35 -0.25 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.76 -0.24 0 0 0 0
TOTAL PUT 72 5,822 +55
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$ 19.280
29OCT26 15.00 C 0.00 0.00 0.00 4.30 -0.47 77 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.79 -0.45 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.29 -0.36 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.79 -0.36 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.29 -0.36 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.80 -0.35 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.31 -0.35 28 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.87 -0.31 29 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.50 -0.25 29 0 18 0
29OCT26 19.50 C 0.35 0.35 0.22 0.24 -0.18 29 60 100 +45
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.10 28 0 168 0
29OCT26 21.00 C 0.03 0.03 0.03 0.01 -0.02 30 19 257 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 339 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 272 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.33 -0.47 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.85 -0.42 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.35 -0.35 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.87 -0.35 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.40 -0.34 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.96 -0.33 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.56 -0.30 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.20 -0.28 29 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 0.93 -0.23 30 0 61 0
27NOV26 19.50 C 0.68 0.68 0.68 0.67 -0.19 30 1 90 0
27NOV26 20.00 C 0.00 0.00 0.00 0.46 -0.16 29 0 59 0
27NOV26 21.00 C 0.00 0.00 0.00 0.19 -0.10 29 0 88 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 123 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 290 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 56 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.42 -0.45 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.95 -0.43 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.47 -0.31 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.97 -0.34 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.54 -0.32 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.13 -0.31 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 -0.29 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.47 -0.22 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 -0.23 28 0 37 0
30DEC26 19.50 C 0.90 0.90 0.90 0.90 -0.20 28 2 37 +2
30DEC26 20.00 C 0.00 0.00 0.00 0.69 -0.17 28 0 146 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 -0.12 27 0 102 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.08 27 0 45 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 13 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.52 -0.41 35 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.05 -0.40 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.52 -0.45 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.08 -0.33 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.67 -0.31 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.28 -0.30 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.93 -0.27 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.65 -0.21 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.36 -0.22 28 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.10 -0.20 28 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.88 -0.17 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.54 -0.13 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.31 -0.10 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.18 -0.06 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.67 -0.41 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.22 -0.41 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.80 -0.39 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.34 -0.31 28 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 2.96 -0.30 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.61 -0.28 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.28 -0.26 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.03 -0.19 29 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.75 -0.22 29 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.50 -0.20 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.28 -0.17 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 0.91 -0.14 28 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 -0.13 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 -0.10 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 -0.07 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.94 -0.40 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.53 -0.38 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.15 -0.35 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.80 -0.31 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.34 -0.29 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.01 -0.28 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 2.71 -0.26 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.42 -0.25 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.16 -0.23 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 1.92 -0.21 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.70 -0.20 28 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.32 -0.17 28 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.01 -0.14 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.76 -0.12 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.59 -0.08 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.44 -0.08 28 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.32 -0.07 28 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.03 -0.36 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.63 -0.33 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.23 -0.32 31 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 3.85 -0.32 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.39 -0.29 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.07 -0.28 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.77 -0.26 29 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.49 -0.25 29 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.23 -0.24 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.05 -0.16 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.82 -0.22 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.44 -0.19 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.12 -0.16 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.87 -0.13 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.67 -0.10 29 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 0.51 -0.09 29 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.29 -0.06 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 1 0
TOTAL CALL 82 4,817 +47
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 60 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.05 30 0 89 0
29OCT26 19.00 P 0.18 0.19 0.18 0.20 +0.10 28 51 149 +29
29OCT26 19.50 P 0.43 0.43 0.42 0.44 +0.18 28 27 388 -7
29OCT26 20.00 P 0.00 0.00 0.00 0.81 +0.29 29 0 263 0
29OCT26 21.00 P 0.00 0.00 0.00 1.72 +0.35 0 0 360 0
29OCT26 22.00 P 2.70 2.70 2.70 2.80 +0.39 67 5 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.72 +0.36 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.72 +0.36 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.72 +0.36 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.72 +0.36 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.72 +0.36 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.72 +0.36 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.72 +0.36 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.72 +0.36 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.72 +0.36 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.72 +0.36 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 +0.04 29 0 43 0
27NOV26 18.00 P 0.24 0.25 0.24 0.23 +0.06 29 11 59 +2
27NOV26 18.50 P 0.00 0.00 0.00 0.38 +0.10 30 0 94 0
27NOV26 19.00 P 0.47 0.58 0.47 0.57 +0.13 29 13 104 0
27NOV26 19.50 P 0.74 0.74 0.74 0.79 +0.14 28 5 78 0
27NOV26 20.00 P 1.10 1.10 1.09 1.09 +0.19 28 30 103 -13
27NOV26 21.00 P 1.88 1.88 1.88 1.87 +0.29 29 1 47 +1
27NOV26 22.00 P 0.00 0.00 0.00 2.80 +0.37 34 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 3.72 +0.35 0 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.72 +0.36 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.73 +0.37 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.72 +0.36 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.73 +0.37 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.73 +0.37 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.72 +0.36 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.73 +0.37 69 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.72 +0.36 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.72 +0.36 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 3 0
30DEC26 16.50 P 0.11 0.11 0.11 0.10 +0.03 28 5 69 +5
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 51 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.05 27 0 68 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.07 27 0 56 0
30DEC26 18.50 P 0.56 0.56 0.56 0.54 +0.09 27 6 42 +4
30DEC26 19.00 P 0.70 0.70 0.70 0.75 +0.12 27 15 58 +15
30DEC26 19.50 P 0.95 1.01 0.95 1.01 +0.17 28 31 63 +7
30DEC26 20.00 P 0.00 0.00 0.00 1.27 +0.17 27 0 226 0
30DEC26 21.00 P 1.98 1.98 1.98 1.99 +0.26 27 5 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.82 +0.29 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.75 +0.34 28 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 4.73 +0.37 30 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.73 +0.37 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.72 +0.36 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.73 +0.37 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.73 +0.37 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.73 +0.37 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.73 +0.37 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.73 +0.37 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.73 +0.37 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.72 +0.36 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.72 +0.36 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.73 +0.37 70 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.72 +0.36 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.73 +0.37 75 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.25 +0.06 27 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 0.37 +0.08 28 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.51 +0.09 27 0 32 0
28JAN27 18.50 P 0.00 0.00 0.00 0.68 +0.10 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.87 +0.11 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.12 +0.14 26 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.40 +0.17 26 0 31 0
28JAN27 21.00 P 0.00 0.00 0.00 2.10 +0.24 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.90 +0.29 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.75 +0.29 25 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.73 +0.34 27 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.73 +0.37 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.72 +0.36 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.73 +0.37 38 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.73 +0.37 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.73 +0.37 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 +0.03 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 +0.05 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.46 +0.07 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.59 +0.07 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.74 +0.07 27 0 682 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 +0.10 27 0 31 0
30MAR27 19.00 P 1.10 1.10 1.10 1.15 +0.12 27 5 15 0
30MAR27 19.50 P 1.40 1.40 1.40 1.40 +0.14 27 1 69 +1
30MAR27 20.00 P 0.00 0.00 0.00 1.67 +0.15 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 2.36 +0.24 28 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 3.10 +0.26 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.90 +0.27 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.80 +0.38 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.73 +0.32 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.73 +0.36 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.73 +0.37 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.73 +0.37 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.73 +0.37 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.73 +0.37 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.73 +0.37 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.73 +0.37 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.73 +0.37 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.73 +0.37 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.73 +0.37 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.72 +0.36 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 +0.04 28 0 6 0
29JUN27 16.00 P 0.49 0.49 0.49 0.45 +0.05 29 15 39 +15
29JUN27 16.50 P 0.00 0.00 0.00 0.57 +0.06 28 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 +0.06 28 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 +0.08 28 0 36 0
29JUN27 18.00 P 1.09 1.10 1.09 1.05 +0.10 28 3 13 +3
29JUN27 18.50 P 0.00 0.00 0.00 1.26 +0.12 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 +0.14 28 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.75 +0.15 28 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 2.03 +0.16 28 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.65 +0.20 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 3.35 +0.23 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 4.11 +0.27 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.94 +0.32 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.84 +0.38 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.77 +0.40 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.73 +0.35 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.73 +0.37 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.73 +0.37 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.73 +0.37 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.73 +0.37 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.73 +0.37 40 0 0 0
29SEP27 15.00 P 0.62 0.62 0.62 0.61 +0.07 29 1 16 +1
29SEP27 15.50 P 0.00 0.00 0.00 0.76 +0.07 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.91 +0.09 28 0 14 0
29SEP27 16.50 P 0.00 0.00 0.00 1.13 +0.15 29 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.27 +0.10 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.55 +0.18 29 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.72 +0.12 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.99 +0.15 28 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 2.25 +0.15 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.55 +0.17 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.85 +0.17 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.52 +0.20 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 4.24 +0.23 26 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 5.00 +0.25 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.80 +0.27 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.63 +0.28 23 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 7.48 +0.29 20 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 8.36 +0.31 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.25 +0.31 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.17 +0.34 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.10 +0.36 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.04 +0.38 0 0 0 0
TOTAL PUT 230 4,861 +63
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$ 372.800
23OCT26 285.00 C 0.00 0.00 0.00 88.93 +1.45 219 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 85.35 +0.45 0 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 83.68 +1.20 197 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 81.19 +1.21 191 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 77.85 +0.37 0 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 75.35 +0.37 0 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 72.85 +0.37 0 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 67.85 +0.37 0 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 62.86 +0.38 79 0 0 0
23OCT26 315.00 C 0.00 0.00 0.00 57.86 +0.38 72 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 52.86 +0.37 64 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 47.86 +0.37 57 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 42.86 +0.37 49 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 37.86 +0.37 40 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 32.86 +0.36 0 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 27.86 +0.35 0 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 22.87 +0.33 31 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 17.89 +0.29 28 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 12.96 +0.20 26 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 8.22 +0.16 23 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 3.94 -0.14 20 0 31 0
23OCT26 375.00 C 1.81 2.82 1.38 1.19 -0.41 18 158 399 -48
23OCT26 380.00 C 0.82 1.12 0.30 0.33 -0.16 21 113 883 +22
23OCT26 385.00 C 0.04 0.04 0.04 0.09 -0.03 23 40 546 -40
23OCT26 390.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 218 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 181.55 +1.50 238 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 178.98 +1.42 232 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 176.50 +1.44 228 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 172.94 +0.38 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 167.95 +0.39 119 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 164.00 +1.43 208 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 157.95 +0.38 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 154.01 +1.61 193 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 147.96 +0.38 85 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 144.05 +1.47 180 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 138.98 +1.39 171 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 132.97 +0.38 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 127.97 +0.55 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 122.98 +0.38 78 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 117.98 +0.55 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 114.13 +1.66 142 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 109.01 +1.55 132 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 104.06 +1.61 127 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 98.00 +0.38 63 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 94.01 +1.53 114 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 89.14 +1.51 111 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 83.68 +1.20 95 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 78.01 +0.37 43 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 73.02 +0.54 47 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 63.03 +0.37 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 53.05 +0.52 38 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 43.08 +0.50 34 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 33.16 +0.33 30 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 23.35 +0.27 26 0 0 0
29OCT26 360.00 C 15.07 15.07 15.07 13.92 +0.14 22 1 653 -1
29OCT26 370.00 C 8.38 9.05 7.34 5.66 -0.07 17 27 841 +6
29OCT26 380.00 C 1.63 2.60 1.30 1.74 -0.21 19 226 2,431 +77
29OCT26 390.00 C 0.46 0.55 0.25 0.45 -0.13 21 79 3,238 -4
29OCT26 400.00 C 0.29 0.29 0.29 0.10 -0.07 23 1 5,566 0
29OCT26 410.00 C 0.05 0.05 0.05 0.03 -0.02 25 1 5,178 0
29OCT26 420.00 C 0.02 0.02 0.01 0.01 -0.01 27 40 3,473 -23
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,430 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,409 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 46 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 55 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 59 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 63 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 67 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 71 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 110 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 126 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 129 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30OCT26 285.00 C 0.00 0.00 0.00 89.14 - 104 0 0 -
30OCT26 287.50 C 0.00 0.00 0.00 85.53 +0.37 43 0 0 0
30OCT26 290.00 C 0.00 0.00 0.00 83.68 +1.02 88 0 0 0
30OCT26 292.50 C 0.00 0.00 0.00 81.19 +1.03 86 0 0 0
30OCT26 295.00 C 0.00 0.00 0.00 78.04 +0.38 46 0 0 0
30OCT26 297.50 C 0.00 0.00 0.00 75.54 +0.45 43 0 0 0
30OCT26 300.00 C 0.00 0.00 0.00 73.04 +0.37 37 0 0 0
30OCT26 305.00 C 0.00 0.00 0.00 68.04 +0.37 0 0 0 0
30OCT26 310.00 C 0.00 0.00 0.00 64.11 +1.43 76 0 0 0
30OCT26 315.00 C 0.00 0.00 0.00 58.05 +0.37 0 0 0 0
30OCT26 320.00 C 0.00 0.00 0.00 53.06 +0.37 31 0 0 0
30OCT26 325.00 C 0.00 0.00 0.00 48.06 +0.37 24 0 0 0
30OCT26 330.00 C 0.00 0.00 0.00 43.08 +0.38 28 0 0 0
30OCT26 335.00 C 0.00 0.00 0.00 38.08 +0.36 24 0 0 0
30OCT26 340.00 C 0.00 0.00 0.00 33.16 +0.33 27 0 0 0
30OCT26 345.00 C 0.00 0.00 0.00 28.13 +0.32 22 0 0 0
30OCT26 350.00 C 0.00 0.00 0.00 23.35 +0.27 24 0 0 0
30OCT26 355.00 C 0.00 0.00 0.00 18.43 +0.24 21 0 0 0
30OCT26 360.00 C 0.00 0.00 0.00 13.92 +0.14 20 0 0 0
30OCT26 365.00 C 0.00 0.00 0.00 9.58 +0.06 19 0 0 0
30OCT26 370.00 C 0.00 0.00 0.00 5.93 -0.07 18 0 1 0
30OCT26 375.00 C 3.23 3.29 3.17 3.29 -0.07 17 85 107 +81
30OCT26 380.00 C 1.95 2.94 1.70 1.74 -0.21 18 310 354 +242
30OCT26 385.00 C 1.21 1.40 1.00 0.77 -0.08 18 98 100 +68
30OCT26 390.00 C 0.49 0.49 0.47 0.45 -0.13 20 35 181 +35
30OCT26 395.00 C 0.31 0.31 0.31 0.13 -0.04 19 15 15 +15
30OCT26 400.00 C 0.00 0.00 0.00 0.10 -0.07 21 0 0 0
30OCT26 405.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30OCT26 410.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 181.55 +1.08 101 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 178.98 +0.92 97 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 176.50 +0.93 96 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 173.46 +0.39 57 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 168.47 +0.38 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 164.00 +0.89 86 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 158.50 +0.38 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 154.01 +0.87 79 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 148.54 +0.38 45 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 144.05 +0.88 74 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 138.98 +1.14 69 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 133.59 +0.46 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 128.60 +0.37 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 123.62 +0.38 31 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 118.64 +0.38 36 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 114.13 +0.85 57 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 109.01 +0.72 51 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 104.06 +0.75 49 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 98.70 +0.52 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 94.01 +0.80 43 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 89.14 +1.17 43 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 83.68 +0.29 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 78.79 +0.37 26 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 73.39 -0.07 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 64.11 +0.56 29 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 53.88 +0.24 18 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 44.18 +0.19 21 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 35.00 +0.48 22 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 26.15 +0.56 21 0 5 0
27NOV26 360.00 C 0.00 0.00 0.00 18.00 +0.17 20 0 53 0
27NOV26 370.00 C 13.51 13.80 12.30 11.41 +0.15 19 59 90 -20
27NOV26 380.00 C 6.80 8.30 6.55 6.62 +0.04 19 42 296 +20
27NOV26 390.00 C 4.05 4.66 3.39 3.63 -0.08 19 150 3,135 +4
27NOV26 400.00 C 2.00 2.26 1.73 1.83 -0.14 19 222 1,840 +168
27NOV26 410.00 C 1.09 1.10 0.95 0.91 -0.09 20 60 2,596 +26
27NOV26 420.00 C 0.60 0.60 0.60 0.39 -0.11 20 84 2,021 +18
27NOV26 430.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 4,812 0
27NOV26 440.00 C 0.00 0.00 0.00 0.06 -0.05 20 0 1,045 0
27NOV26 450.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 697 0
27NOV26 470.00 C 0.19 0.19 0.19 0.01 0.00 23 17 1,494 +17
27NOV26 480.00 C 0.17 0.17 0.17 0.01 0.00 25 1 1,022 +1
27NOV26 490.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 0.00 29 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 32 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 44 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 51 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 57 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 61 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 182.31 +1.20 77 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 179.01 +0.38 41 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 176.52 +0.38 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 174.04 +0.38 38 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 169.07 +0.38 33 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 164.10 +0.38 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 159.87 +1.12 64 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 154.16 +0.38 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 150.07 +1.26 61 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 144.22 +0.37 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 139.26 +0.38 31 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 134.29 +0.38 29 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 129.32 +0.38 27 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 124.35 +0.38 25 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 119.38 +0.37 22 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 114.41 +0.37 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 110.42 +1.35 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 104.48 +0.37 23 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 99.51 +0.36 22 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 94.55 +0.35 22 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 89.59 +0.34 22 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 84.64 +0.33 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 79.70 +0.32 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 74.78 +0.31 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 65.00 +0.26 21 0 10 0
30DEC26 320.00 C 59.58 59.58 59.58 55.39 +0.10 21 3 0 -3
30DEC26 330.00 C 0.00 0.00 0.00 46.07 +0.16 21 0 22 0
30DEC26 340.00 C 0.00 0.00 0.00 37.21 +0.22 20 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 29.01 +0.55 20 0 6 0
30DEC26 360.00 C 0.00 0.00 0.00 21.67 +0.18 20 0 340 0
30DEC26 370.00 C 15.91 16.86 15.91 15.42 +0.12 19 29 1,042 +29
30DEC26 380.00 C 11.09 11.43 10.43 10.43 +0.02 19 21 1,331 +14
30DEC26 390.00 C 7.81 7.81 6.67 6.81 -0.04 19 51 1,984 +15
30DEC26 400.00 C 4.70 5.50 4.24 4.47 +0.05 19 461 6,123 +42
30DEC26 410.00 C 3.18 3.18 2.80 2.82 -0.09 20 150 5,314 +67
30DEC26 420.00 C 2.17 2.26 1.90 1.76 -0.03 20 182 7,841 +77
30DEC26 430.00 C 1.67 1.70 1.52 1.05 -0.01 20 29 2,187 +29
30DEC26 440.00 C 1.14 1.14 1.05 0.61 0.00 20 192 2,096 -3
30DEC26 450.00 C 0.86 0.86 0.82 0.35 0.00 21 24 3,317 0
30DEC26 460.00 C 0.73 0.76 0.73 0.20 +0.01 21 962 10,378 +941
30DEC26 470.00 C 0.58 0.60 0.58 0.11 0.00 21 281 8,244 +276
30DEC26 480.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 1,004 0
30DEC26 490.00 C 0.00 0.00 0.00 0.04 0.00 22 0 282 0
30DEC26 500.00 C 0.36 0.36 0.36 0.02 0.00 22 10 1,322 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 0.00 22 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 23 0 628 0
30DEC26 530.00 C 0.23 0.23 0.23 0.01 0.00 24 10 203 -10
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 26 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 930 0
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 45 0 130 0
28JAN27 192.50 C 0.00 0.00 0.00 182.31 +0.71 56 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 180.27 +1.15 63 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 177.03 +0.38 34 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 174.55 +0.38 28 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 170.38 +1.17 59 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 164.64 +0.62 31 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 159.87 +0.57 45 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 154.72 +0.38 0 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 150.60 +1.21 51 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 144.81 +0.26 0 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 139.86 +0.38 26 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 134.90 +0.38 20 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 130.52 +0.95 41 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 124.99 +0.38 22 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 120.04 +0.38 23 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 115.08 +0.37 21 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 110.78 +1.02 35 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 106.17 +1.35 36 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 100.24 +0.36 21 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 96.35 +1.40 33 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 91.46 +1.43 32 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 85.48 +0.35 21 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 80.59 +0.34 21 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 75.73 +0.33 21 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 67.37 +1.54 27 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 56.78 +0.27 21 0 24 0
28JAN27 330.00 C 0.00 0.00 0.00 47.90 +0.20 21 0 5 0
28JAN27 340.00 C 0.00 0.00 0.00 39.32 +0.21 20 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 31.51 +0.34 20 0 0 0
28JAN27 360.00 C 24.70 24.70 24.70 24.57 +0.16 20 15 69 +15
28JAN27 370.00 C 18.53 18.53 18.46 18.48 +0.13 19 30 470 +30
28JAN27 380.00 C 13.59 13.59 13.24 13.50 +0.13 19 45 345 +30
28JAN27 390.00 C 0.00 0.00 0.00 9.63 +0.10 19 1 235 -1
28JAN27 400.00 C 7.53 7.87 6.70 6.70 -0.04 19 455 2,493 +379
28JAN27 410.00 C 4.71 4.73 4.71 4.64 -0.08 20 268 986 +174
28JAN27 420.00 C 4.00 4.00 3.38 3.05 -0.28 20 115 569 +106
28JAN27 430.00 C 2.57 2.57 2.57 1.96 -0.29 20 15 398 +15
28JAN27 440.00 C 2.10 2.10 2.10 1.23 -0.27 20 15 302 +15
28JAN27 450.00 C 0.00 0.00 0.00 0.75 -0.24 20 0 222 0
28JAN27 460.00 C 1.20 1.20 1.17 0.45 -0.20 20 360 448 +360
28JAN27 470.00 C 0.00 0.00 0.00 0.26 -0.16 20 0 122 0
28JAN27 480.00 C 0.82 0.82 0.82 0.15 -0.12 20 4 54 +4
28JAN27 490.00 C 0.00 0.00 0.00 0.08 -0.09 20 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.05 -0.07 20 0 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 43 0
28JAN27 520.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
28JAN27 550.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 182.69 +0.38 0 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 180.27 +0.32 38 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 178.44 +1.07 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 175.28 +0.29 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 170.38 +0.42 34 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 166.43 +1.41 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 160.47 +0.09 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 155.53 +0.21 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 150.60 +0.39 25 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 146.86 +1.58 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 140.81 +0.48 30 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 135.79 +0.38 23 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 130.85 +0.37 22 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 125.92 -0.10 22 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 121.00 +0.38 22 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 116.07 +0.36 22 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 111.16 +0.36 22 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 106.26 +0.36 22 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 101.37 +0.34 22 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 96.51 -0.48 22 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 93.25 +1.90 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 86.86 +0.31 22 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 82.10 -0.20 22 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 79.16 +1.36 28 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 69.82 +1.91 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 59.29 -0.48 21 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 50.87 +0.21 21 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 43.29 -0.79 22 0 2,512 0
30MAR27 350.00 C 38.60 38.60 38.60 35.77 +0.21 21 1 413 0
30MAR27 360.00 C 0.00 0.00 0.00 29.13 +0.39 21 0 975 0
30MAR27 370.00 C 0.00 0.00 0.00 23.42 +0.32 21 0 2,281 0
30MAR27 380.00 C 0.00 0.00 0.00 18.60 +0.35 21 0 1,735 0
30MAR27 390.00 C 0.00 0.00 0.00 14.38 +0.06 21 0 1,464 0
30MAR27 400.00 C 0.00 0.00 0.00 11.18 +0.02 21 0 3,316 0
30MAR27 410.00 C 0.00 0.00 0.00 8.65 -0.12 21 0 3,640 0
30MAR27 420.00 C 7.45 7.68 6.63 6.67 -0.15 21 57 2,878 -3
30MAR27 430.00 C 0.00 0.00 0.00 5.11 -0.11 21 0 324 0
30MAR27 440.00 C 4.53 4.53 4.53 3.82 -0.14 21 4 2,429 +4
30MAR27 450.00 C 3.47 3.47 3.47 2.81 -0.14 22 144 1,737 0
30MAR27 460.00 C 2.81 2.81 2.60 2.07 -0.17 22 100 1,688 +77
30MAR27 470.00 C 2.26 2.26 2.26 1.52 -0.15 22 9 666 0
30MAR27 480.00 C 0.00 0.00 0.00 1.10 -0.14 22 0 990 0
30MAR27 490.00 C 0.00 0.00 0.00 0.80 -0.14 22 0 1,324 0
30MAR27 500.00 C 1.40 1.40 1.40 0.58 -0.11 22 10 464 0
30MAR27 510.00 C 0.00 0.00 0.00 0.41 -0.10 22 0 570 0
30MAR27 520.00 C 0.00 0.00 0.00 0.30 -0.09 22 0 458 0
30MAR27 530.00 C 0.00 0.00 0.00 0.21 -0.08 22 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 0.15 -0.07 22 0 274 0
30MAR27 550.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 40 0
30MAR27 560.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 122 0
30MAR27 590.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 116 0
30MAR27 600.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 27 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 0.00 183.70 +1.39 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 181.24 +1.29 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 178.44 +1.07 44 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 175.28 +0.29 22 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 171.39 +1.28 44 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 166.43 +1.34 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 161.59 +1.13 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 156.74 +1.42 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 150.60 +0.11 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 146.86 +1.28 38 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 141.90 +1.56 36 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 137.10 +1.69 35 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 130.89 -0.02 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 127.30 +1.28 33 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 121.08 +0.40 22 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 117.75 +1.36 31 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 111.34 -0.31 22 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 108.11 +1.25 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 101.71 -0.47 22 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 98.81 +1.82 28 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 93.25 +0.43 25 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 89.52 +1.29 27 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 83.06 +0.43 22 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 80.48 +1.19 26 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 71.63 +1.05 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 62.04 -0.37 22 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 54.27 -0.30 22 0 1 0
29JUN27 340.00 C 48.00 48.00 47.90 48.16 +1.76 23 3 227 +3
29JUN27 350.00 C 0.00 0.00 0.00 40.27 +0.32 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 34.38 +0.26 22 0 176 0
29JUN27 370.00 C 0.00 0.00 0.00 29.03 -0.07 22 0 272 0
29JUN27 380.00 C 0.00 0.00 0.00 24.51 +0.01 22 0 1,176 0
29JUN27 390.00 C 0.00 0.00 0.00 20.87 +0.10 22 0 667 0
29JUN27 400.00 C 0.00 0.00 0.00 17.42 +0.05 22 1 678 0
29JUN27 410.00 C 0.00 0.00 0.00 14.49 +0.03 22 0 1,088 0
29JUN27 420.00 C 0.00 0.00 0.00 11.91 -0.24 22 0 4,347 0
29JUN27 430.00 C 0.00 0.00 0.00 9.65 -0.40 22 0 867 0
29JUN27 440.00 C 8.75 8.75 8.62 8.11 -0.16 22 115 708 -25
29JUN27 450.00 C 7.39 7.39 7.39 6.70 -0.16 22 1 632 0
29JUN27 460.00 C 6.30 6.30 6.30 5.39 -0.17 22 3 474 +3
29JUN27 470.00 C 0.00 0.00 0.00 4.44 -0.19 22 0 124 0
29JUN27 480.00 C 4.62 4.62 4.62 3.56 -0.17 23 1 195 -1
29JUN27 490.00 C 0.00 0.00 0.00 2.91 -0.19 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 2.33 -0.15 23 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 1.90 -0.11 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 1.51 -0.10 23 0 328 0
29JUN27 530.00 C 0.00 0.00 0.00 1.23 -0.11 23 0 307 0
29JUN27 540.00 C 2.00 2.00 2.00 0.96 -0.16 23 50 130 +40
29JUN27 550.00 C 0.00 0.00 0.00 0.77 -0.12 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 0.61 -0.15 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.41 -0.10 23 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.32 -0.09 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.21 -0.07 24 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.17 -0.06 24 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29SEP27 192.50 C 0.00 0.00 0.00 183.70 +1.39 42 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 181.24 +1.29 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 178.44 +1.07 38 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 175.28 +0.29 0 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 171.39 +1.28 38 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 166.43 +1.34 37 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 161.59 +1.13 36 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 156.74 +1.42 35 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 150.64 +0.15 23 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 146.86 +1.28 32 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 141.90 +1.48 31 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 137.10 +1.55 30 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 131.12 +0.21 23 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 127.30 +1.28 28 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 121.51 +0.46 23 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 117.75 +1.36 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 112.07 +0.42 23 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 108.11 +0.64 25 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 102.90 +0.49 23 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 99.88 +1.43 26 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 95.34 +1.83 25 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 89.66 +0.49 23 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 85.44 +0.04 23 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 82.82 +1.44 25 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 73.36 +0.29 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 65.45 -0.03 22 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 58.76 +0.61 22 0 14 0
29SEP27 340.00 C 54.00 54.00 54.00 52.15 +0.27 22 10 85 +10
29SEP27 350.00 C 0.00 0.00 0.00 45.91 +0.21 22 0 167 0
29SEP27 360.00 C 39.38 39.43 39.38 39.23 -0.29 21 60 225 0
29SEP27 370.00 C 0.00 0.00 0.00 34.18 +0.02 21 0 191 0
29SEP27 380.00 C 0.00 0.00 0.00 29.62 -0.15 21 0 261 0
29SEP27 390.00 C 0.00 0.00 0.00 26.10 +0.05 22 0 294 0
29SEP27 400.00 C 22.70 23.70 21.98 22.21 -0.30 21 121 594 +70
29SEP27 410.00 C 20.00 20.40 19.17 19.33 -0.20 22 90 426 +60
29SEP27 420.00 C 0.00 0.00 0.00 16.60 -0.21 22 0 367 0
29SEP27 430.00 C 15.20 15.20 14.65 14.35 -0.25 22 40 249 -40
29SEP27 440.00 C 0.00 0.00 0.00 12.27 -0.25 22 0 240 0
29SEP27 450.00 C 0.00 0.00 0.00 10.58 -0.28 22 0 533 0
29SEP27 460.00 C 9.35 9.35 9.35 8.99 -0.26 22 7 16 -3
29SEP27 470.00 C 0.00 0.00 0.00 7.76 -0.28 22 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 6.69 -0.14 23 1 41 0
29SEP27 490.00 C 0.00 0.00 0.00 5.94 -0.17 23 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 5.08 -0.16 23 0 71 0
29SEP27 510.00 C 4.46 4.46 4.46 4.35 -0.12 23 2 15 +1
29SEP27 520.00 C 0.00 0.00 0.00 3.72 -0.16 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 3.11 -0.18 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 2.70 -0.23 23 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 2.29 -0.17 24 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 1.94 -0.14 24 0 96 0
29SEP27 570.00 C 2.49 2.49 2.49 1.63 -0.24 24 10 26 +10
29SEP27 580.00 C 0.00 0.00 0.00 1.42 -0.16 24 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.20 -0.14 24 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.05 -0.11 24 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 0.89 -0.13 24 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 0.75 -0.13 24 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.66 -0.11 24 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.57 -0.09 24 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.48 -0.10 24 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.41 -0.10 25 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.36 -0.08 25 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.31 -0.07 25 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.26 -0.08 25 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 15 0
TOTAL CALL 6,432 175,278 +3,471
23OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
23OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
23OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 305.00 P 0.01 0.01 0.01 0.01 0.00 92 15 15 +15
23OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 315.00 P 0.01 0.01 0.01 0.01 0.00 78 15 15 +15
23OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 1 0
23OCT26 355.00 P 0.00 0.00 0.00 0.03 -0.08 29 0 88 0
23OCT26 360.00 P 0.00 0.00 0.00 0.10 -0.15 26 0 131 0
23OCT26 365.00 P 0.23 0.42 0.23 0.34 -0.28 23 57 498 +10
23OCT26 370.00 P 1.08 1.35 0.58 1.17 -0.45 21 272 468 -68
23OCT26 375.00 P 2.60 2.60 1.70 3.38 -0.66 19 170 1,025 0
23OCT26 380.00 P 5.65 5.65 5.65 7.48 -0.49 21 25 103 -25
23OCT26 385.00 P 0.00 0.00 0.00 12.25 -0.41 23 0 0 -20
23OCT26 390.00 P 0.00 0.00 0.00 17.57 -0.03 42 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 22.20 -0.40 0 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 27.20 -0.40 0 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 32.20 -0.40 0 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 37.20 -0.40 0 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 42.20 -0.40 0 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 47.20 -0.40 0 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 52.20 -0.40 0 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 57.20 -0.40 0 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 62.20 -0.40 0 0 0 0
23OCT26 440.00 P 0.00 0.00 0.00 67.20 -0.40 0 0 0 0
23OCT26 445.00 P 0.00 0.00 0.00 72.20 -0.40 0 0 0 0
23OCT26 450.00 P 0.00 0.00 0.00 77.20 -0.64 0 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 82.20 -0.40 0 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 87.20 -0.59 0 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 92.20 -0.59 0 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 97.20 -0.59 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 102.20 -0.40 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 107.20 -0.40 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,131 0
29OCT26 310.00 P 0.06 0.06 0.06 0.01 0.00 42 17 991 +17
29OCT26 320.00 P 0.07 0.07 0.07 0.03 0.00 40 10 628 +10
29OCT26 330.00 P 0.09 0.09 0.08 0.05 -0.02 34 40 1,505 0
29OCT26 340.00 P 0.11 0.13 0.10 0.12 -0.03 30 41 1,149 -7
29OCT26 350.00 P 0.20 0.27 0.20 0.29 -0.10 26 300 1,323 -269
29OCT26 360.00 P 0.74 0.75 0.43 0.84 -0.22 22 268 3,227 +183
29OCT26 370.00 P 1.65 2.84 1.60 2.72 -0.46 18 307 4,647 -163
29OCT26 380.00 P 6.50 8.50 5.42 8.51 -0.56 18 112 6,069 -76
29OCT26 390.00 P 16.00 18.73 15.00 18.00 +0.35 26 47 3,479 -46
29OCT26 400.00 P 24.00 27.00 24.00 27.84 -0.63 35 12 735 -50
29OCT26 410.00 P 0.00 0.00 0.00 37.20 -0.40 0 0 497 -467
29OCT26 420.00 P 0.00 0.00 0.00 47.20 -0.40 0 0 219 0
29OCT26 430.00 P 0.00 0.00 0.00 57.20 -0.40 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 67.20 -0.60 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 77.20 -0.64 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 87.20 -0.60 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 97.20 -0.60 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 107.20 -0.64 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 117.20 -0.40 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 127.20 -0.60 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 137.20 -0.40 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 147.20 -0.40 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 157.20 -0.74 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 167.20 -0.74 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 177.20 -0.61 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 187.20 -0.63 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 197.20 -0.62 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 207.20 -0.61 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 217.20 -0.59 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 227.20 -0.59 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 237.20 -0.63 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 247.20 -0.63 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 257.20 -0.40 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 267.20 -0.40 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 277.20 -0.40 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 287.20 -0.40 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 297.20 -0.40 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 307.20 -0.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 317.20 -0.75 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 327.20 -0.61 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 337.20 -0.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 347.20 -0.58 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 357.20 -0.58 0 0 0 0
30OCT26 285.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT26 320.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30OCT26 330.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30OCT26 335.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30OCT26 340.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30OCT26 345.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 5 0
30OCT26 350.00 P 0.00 0.00 0.00 0.29 -0.10 24 0 26 0
30OCT26 355.00 P 0.00 0.00 0.00 0.36 -0.13 21 0 0 0
30OCT26 360.00 P 0.57 0.82 0.57 0.84 -0.22 20 61 170 +61
30OCT26 365.00 P 1.30 1.75 1.30 1.57 -0.26 19 19 36 +17
30OCT26 370.00 P 2.25 3.31 1.80 2.95 -0.37 18 88 71 +56
30OCT26 375.00 P 4.71 4.71 4.63 5.27 -0.42 18 26 26 +26
30OCT26 380.00 P 8.84 8.84 8.84 8.60 -0.47 17 2 2 +2
30OCT26 385.00 P 0.00 0.00 0.00 12.77 -0.46 18 0 0 0
30OCT26 390.00 P 0.00 0.00 0.00 18.00 +0.21 25 0 0 0
30OCT26 395.00 P 0.00 0.00 0.00 22.21 -0.42 18 0 0 0
30OCT26 400.00 P 0.00 0.00 0.00 27.84 -0.63 33 0 0 0
30OCT26 405.00 P 0.00 0.00 0.00 32.20 -0.40 0 0 0 0
30OCT26 410.00 P 0.00 0.00 0.00 37.20 -0.40 0 0 0 0
30OCT26 415.00 P 0.00 0.00 0.00 42.20 -0.40 0 0 0 0
30OCT26 420.00 P 0.00 0.00 0.00 47.20 -0.40 0 0 0 0
30OCT26 425.00 P 0.00 0.00 0.00 52.20 -0.40 0 0 0 0
30OCT26 430.00 P 0.00 0.00 0.00 57.20 -0.40 0 0 0 0
30OCT26 435.00 P 0.00 0.00 0.00 62.20 -0.40 0 0 0 0
30OCT26 440.00 P 0.00 0.00 0.00 67.20 -0.60 0 0 0 0
30OCT26 445.00 P 0.00 0.00 0.00 72.20 -0.40 0 0 0 0
30OCT26 450.00 P 0.00 0.00 0.00 77.20 -0.64 0 0 0 0
30OCT26 455.00 P 0.00 0.00 0.00 82.20 -0.40 0 0 0 0
30OCT26 460.00 P 0.00 0.00 0.00 87.20 -0.60 0 0 0 0
30OCT26 465.00 P 0.00 0.00 0.00 92.20 -0.59 0 0 0 0
30OCT26 470.00 P 0.00 0.00 0.00 97.20 -0.60 0 0 0 0
30OCT26 475.00 P 0.00 0.00 0.00 102.55 -0.05 79 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 63 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 59 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 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 39 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
27NOV26 300.00 P 0.14 0.14 0.14 0.04 -0.01 26 50 460 0
27NOV26 310.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 74 0
27NOV26 320.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 442 0
27NOV26 330.00 P 0.61 0.61 0.61 0.51 -0.06 23 9 859 0
27NOV26 340.00 P 0.94 1.25 0.94 1.12 -0.08 22 39 1,176 +23
27NOV26 350.00 P 1.79 2.20 1.59 2.19 -0.09 21 344 1,949 +59
27NOV26 360.00 P 3.08 4.20 3.08 4.12 -0.14 20 145 2,889 +54
27NOV26 370.00 P 6.98 7.81 5.96 7.60 -0.11 19 792 4,928 +366
27NOV26 380.00 P 10.30 13.00 10.30 12.67 -0.30 19 47 7,127 -6
27NOV26 390.00 P 16.66 20.11 16.66 19.80 -0.27 19 45 2,714 0
27NOV26 400.00 P 28.10 28.10 28.00 27.84 -1.74 18 22 1,566 -22
27NOV26 410.00 P 37.80 37.80 37.80 37.80 -0.75 22 10 900 -10
27NOV26 420.00 P 47.50 47.50 47.50 48.24 +0.63 29 3 583 -3
27NOV26 430.00 P 0.00 0.00 0.00 57.20 -0.40 0 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 67.20 -0.77 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 77.20 -0.77 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 87.20 -0.77 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 97.20 -0.60 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 107.20 -0.64 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 117.20 -0.40 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 127.20 -0.60 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 137.20 -0.40 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 147.20 -0.40 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 157.20 -0.74 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 167.20 -0.74 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 177.20 -0.61 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 187.20 -0.63 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 197.20 -0.62 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 207.20 -0.76 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 217.20 -0.76 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 227.20 -0.59 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 237.20 -0.63 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 247.20 -0.63 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 257.20 -0.40 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 267.20 -0.40 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 277.20 -0.40 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 287.20 -0.40 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 297.20 -0.40 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 307.20 -0.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 317.20 -0.75 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 327.20 -0.65 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 337.20 -0.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 347.20 -0.58 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 357.20 -0.58 0 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 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 37 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 34 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 0.01 -0.01 24 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 529 0
30DEC26 295.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 651 0
30DEC26 300.00 P 0.47 0.47 0.47 0.12 -0.08 22 2 6,136 0
30DEC26 310.00 P 0.00 0.00 0.00 0.29 -0.11 21 0 3,587 0
30DEC26 320.00 P 0.90 0.90 0.90 0.62 -0.18 21 10 1,917 0
30DEC26 330.00 P 1.46 1.55 1.34 1.28 -0.22 21 543 1,817 -403
30DEC26 340.00 P 2.30 2.54 2.09 2.38 -0.21 20 75 2,635 +35
30DEC26 350.00 P 3.46 4.18 3.46 4.18 -0.04 20 28 2,516 +22
30DEC26 360.00 P 6.11 6.77 6.11 6.65 -0.15 19 22 2,781 -4
30DEC26 370.00 P 10.30 10.33 10.30 10.42 -0.15 19 11 2,108 +10
30DEC26 380.00 P 15.81 15.81 15.81 15.55 -0.26 19 1 6,490 -1
30DEC26 390.00 P 21.37 22.30 21.37 22.05 -0.30 19 50 4,392 0
30DEC26 400.00 P 0.00 0.00 0.00 29.97 +0.39 20 0 2,775 0
30DEC26 410.00 P 0.00 0.00 0.00 38.39 -0.24 20 0 3,162 0
30DEC26 420.00 P 48.00 48.00 48.00 48.24 +0.07 23 10 3,786 -10
30DEC26 430.00 P 53.70 53.70 53.70 57.23 -0.40 20 18 1,813 -15
30DEC26 440.00 P 0.00 0.00 0.00 67.20 -0.77 0 0 123 0
30DEC26 450.00 P 0.00 0.00 0.00 77.20 -0.77 0 0 574 -139
30DEC26 460.00 P 0.00 0.00 0.00 87.20 -0.78 0 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 97.20 -0.80 0 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 107.20 -0.68 0 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 117.20 -0.74 0 0 28 0
30DEC26 500.00 P 0.00 0.00 0.00 127.20 -0.81 0 0 30 0
30DEC26 510.00 P 0.00 0.00 0.00 137.20 -0.40 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 147.20 -0.40 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 157.20 -0.74 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 167.20 -0.74 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 177.20 -0.61 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 187.20 -0.63 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 197.20 -0.62 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 207.20 -0.76 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 217.20 -0.76 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 227.20 -0.59 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 237.20 -0.63 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 247.20 -0.63 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 257.20 -0.40 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 267.20 -0.40 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 277.20 -0.40 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 287.20 -0.40 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 297.20 -0.40 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 307.20 -0.40 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 317.20 -0.75 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 327.20 -0.65 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 337.20 -0.40 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 347.20 -0.58 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 357.20 -0.58 0 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 38 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 30 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 30 0
28JAN27 295.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 83 0
28JAN27 300.00 P 0.00 0.00 0.00 0.32 -0.05 21 0 265 0
28JAN27 310.00 P 1.04 1.04 1.04 0.65 -0.06 21 1 821 +1
28JAN27 320.00 P 0.00 0.00 0.00 1.22 -0.11 21 0 401 0
28JAN27 330.00 P 2.18 2.18 2.18 2.21 -0.14 21 50 970 +50
28JAN27 340.00 P 3.20 3.80 3.20 3.71 -0.08 20 210 955 +180
28JAN27 350.00 P 5.49 5.84 5.49 5.75 -0.06 20 246 768 +241
28JAN27 360.00 P 7.70 8.68 7.70 8.60 -0.14 19 329 1,041 +315
28JAN27 370.00 P 11.28 11.71 11.28 12.40 -0.38 19 2 489 +2
28JAN27 380.00 P 0.00 0.00 0.00 17.56 -0.23 19 0 69 0
28JAN27 390.00 P 22.80 23.96 22.80 23.81 -0.28 19 125 363 +125
28JAN27 400.00 P 31.00 31.00 31.00 31.25 -0.46 19 15 54 +15
28JAN27 410.00 P 0.00 0.00 0.00 39.26 -0.59 19 0 33 0
28JAN27 420.00 P 44.80 44.98 44.80 48.24 -0.42 20 35 35 +15
28JAN27 430.00 P 0.00 0.00 0.00 57.39 -0.54 19 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 67.20 -0.77 0 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 77.20 -0.77 0 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 87.20 -0.78 0 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 97.20 -0.80 0 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 107.20 -0.68 0 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 117.20 -0.74 0 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 127.20 -0.81 0 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 137.20 -0.40 0 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 147.20 -0.40 0 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 157.20 -0.74 0 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 167.20 -0.74 0 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 177.20 -0.61 0 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 187.20 -0.63 0 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 197.20 -0.62 0 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 207.20 -0.76 0 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 217.20 -0.76 0 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 227.20 -0.59 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 237.20 -0.63 0 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 247.20 -0.63 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 257.20 -0.40 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 267.20 -0.70 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 277.20 -0.40 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 287.20 -0.70 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 297.20 -0.40 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 307.20 -0.40 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 317.20 -0.75 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 0.00 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 214 0
30MAR27 255.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.26 -0.04 22 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.37 -0.07 22 0 31 0
30MAR27 280.00 P 0.00 0.00 0.00 0.50 -0.08 22 0 205 0
30MAR27 285.00 P 0.00 0.00 0.00 0.69 -0.09 22 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 0.91 -0.12 22 0 286 0
30MAR27 295.00 P 0.00 0.00 0.00 1.22 -0.12 22 0 129 0
30MAR27 300.00 P 2.16 2.16 2.16 1.58 -0.15 22 10 401 -10
30MAR27 310.00 P 0.00 0.00 0.00 2.58 -0.17 22 0 443 0
30MAR27 320.00 P 4.42 4.42 4.42 4.01 -0.20 22 50 1,495 +50
30MAR27 330.00 P 0.00 0.00 0.00 5.97 -0.21 21 0 5,139 0
30MAR27 340.00 P 7.76 7.76 7.76 8.41 -0.03 21 16 1,663 +16
30MAR27 350.00 P 10.00 11.30 10.00 11.30 -0.34 21 10 1,489 -2
30MAR27 360.00 P 13.80 14.93 13.50 15.26 -0.17 21 33 3,034 +15
30MAR27 370.00 P 18.51 18.79 18.51 19.95 -0.12 21 4 2,176 +2
30MAR27 380.00 P 0.00 0.00 0.00 25.41 -0.22 21 0 3,318 0
30MAR27 390.00 P 0.00 0.00 0.00 31.46 -0.50 20 0 1,529 0
30MAR27 400.00 P 0.00 0.00 0.00 38.74 -0.31 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 46.26 -0.38 21 0 3,788 0
30MAR27 420.00 P 0.00 0.00 0.00 54.53 -0.19 21 0 2,498 0
30MAR27 430.00 P 59.86 59.86 59.86 62.38 -0.89 21 20 233 -5
30MAR27 440.00 P 0.00 0.00 0.00 71.20 -0.86 21 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 80.57 -0.87 21 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 89.58 -1.34 21 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 99.23 -0.50 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 108.65 -1.21 21 0 307 0
30MAR27 490.00 P 0.00 0.00 0.00 118.57 -0.28 23 0 1 0
30MAR27 500.00 P 127.61 127.61 127.61 128.01 -0.98 22 30 662 0
30MAR27 510.00 P 135.97 136.73 135.97 137.72 -1.04 21 57 85 -2
30MAR27 520.00 P 145.68 145.68 145.68 147.47 -1.15 21 20 5 -15
30MAR27 530.00 P 154.10 155.09 154.10 157.36 -0.58 22 48 138 0
30MAR27 540.00 P 0.00 0.00 0.00 167.20 -0.74 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 177.20 -0.61 0 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 187.20 -0.63 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 197.20 -0.62 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 207.20 -0.76 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 217.20 -0.76 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 227.20 -0.59 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 237.20 -0.63 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 247.20 -0.63 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 257.20 -0.40 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 267.20 -0.70 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 277.20 -0.72 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 287.20 -0.70 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 297.20 -0.40 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 307.20 -0.40 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 317.20 -0.75 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 327.20 -0.65 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 337.20 -0.40 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 347.20 -0.58 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 357.20 -0.58 0 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 0.00 22 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 15 0
29JUN27 240.00 P 1.00 1.00 1.00 0.19 +0.02 23 10 54 +10
29JUN27 245.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.35 +0.03 23 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.81 +0.05 22 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.99 +0.02 22 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.32 +0.06 22 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.64 +0.11 22 0 178 0
29JUN27 285.00 P 0.00 0.00 0.00 2.06 +0.07 22 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.52 +0.07 22 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 3.08 +0.08 22 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 3.73 +0.07 22 0 490 0
29JUN27 310.00 P 0.00 0.00 0.00 5.33 +0.07 22 0 535 0
29JUN27 320.00 P 0.00 0.00 0.00 7.37 +0.05 22 0 1,133 0
29JUN27 330.00 P 0.00 0.00 0.00 9.70 0.00 22 0 703 0
29JUN27 340.00 P 12.50 12.50 12.50 12.45 -0.12 22 46 990 +46
29JUN27 350.00 P 0.00 0.00 0.00 15.83 -0.17 21 0 959 0
29JUN27 360.00 P 0.00 0.00 0.00 19.86 -0.19 21 0 963 0
29JUN27 370.00 P 24.91 24.91 24.58 24.55 -0.21 21 35 2,748 0
29JUN27 380.00 P 0.00 0.00 0.00 30.25 -0.14 21 0 310 0
29JUN27 390.00 P 0.00 0.00 0.00 36.48 -0.04 21 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 43.39 -0.05 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 50.49 -0.25 22 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 58.14 -0.30 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 65.61 -1.01 21 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 74.41 -0.63 22 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 83.06 -0.78 22 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 91.87 -0.92 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 100.94 -0.53 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 110.02 -1.16 22 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 119.50 -1.12 22 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 128.93 -0.52 22 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 138.47 -0.54 22 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 148.00 -1.13 22 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 157.80 -1.18 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 167.52 -0.46 23 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 177.28 -0.53 23 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 187.20 -0.63 0 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 197.20 -0.62 0 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 207.20 -0.76 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 217.20 -0.76 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 227.20 -0.64 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 237.20 -0.63 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 247.20 -0.65 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 257.20 -0.40 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 267.20 -0.70 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 277.20 -0.72 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 287.20 -0.70 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 297.20 -0.40 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 307.20 -0.40 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 317.20 -0.75 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 327.20 -0.65 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 337.20 -0.61 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 347.20 -0.60 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 357.20 -0.60 0 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29SEP27 195.00 P 0.78 0.78 0.78 0.05 +0.02 24 15 75 0
29SEP27 197.50 P 0.82 0.82 0.82 0.06 +0.02 24 15 390 +15
29SEP27 200.00 P 0.86 0.86 0.86 0.07 +0.02 24 15 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 72 0
29SEP27 210.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 162 0
29SEP27 215.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 1 0
29SEP27 220.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.31 +0.05 24 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.39 +0.06 24 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.52 +0.08 23 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.65 +0.08 23 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.84 +0.12 23 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 1.04 +0.12 23 0 41 0
29SEP27 255.00 P 0.00 0.00 0.00 1.28 +0.15 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.59 +0.12 23 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 1.90 +0.16 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.33 +0.20 23 0 16 0
29SEP27 275.00 P 0.00 0.00 0.00 2.78 +0.21 23 0 111 0
29SEP27 280.00 P 0.00 0.00 0.00 3.28 +0.23 23 0 122 0
29SEP27 285.00 P 0.00 0.00 0.00 3.92 +0.14 23 0 96 0
29SEP27 290.00 P 0.00 0.00 0.00 4.55 +0.12 23 0 100 0
29SEP27 295.00 P 0.00 0.00 0.00 5.33 +0.12 23 0 129 0
29SEP27 300.00 P 0.00 0.00 0.00 6.20 +0.11 23 0 138 0
29SEP27 310.00 P 0.00 0.00 0.00 8.18 +0.08 23 0 276 0
29SEP27 320.00 P 10.80 10.80 10.80 10.51 +0.04 23 1 450 +1
29SEP27 330.00 P 13.47 14.06 13.47 13.44 -0.03 23 40 558 +40
29SEP27 340.00 P 0.00 0.00 0.00 16.80 -0.08 23 0 1,013 0
29SEP27 350.00 P 0.00 0.00 0.00 20.55 -0.18 23 0 900 0
29SEP27 360.00 P 0.00 0.00 0.00 25.02 -0.24 23 0 1,029 0
29SEP27 370.00 P 0.00 0.00 0.00 29.76 -0.24 22 0 237 0
29SEP27 380.00 P 33.52 34.10 33.52 35.03 -0.27 22 16 217 +14
29SEP27 390.00 P 0.00 0.00 0.00 41.21 -0.36 22 0 23 0
29SEP27 400.00 P 0.00 0.00 0.00 46.81 -0.53 22 0 197 0
29SEP27 410.00 P 0.00 0.00 0.00 54.47 -0.69 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 61.69 -0.97 23 0 102 0
29SEP27 430.00 P 0.00 0.00 0.00 69.36 -1.01 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 77.32 -1.13 23 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 85.55 -1.11 23 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 93.92 -0.53 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 102.75 -1.30 23 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 111.49 -1.19 23 0 50 0
29SEP27 490.00 P 0.00 0.00 0.00 120.75 -1.34 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 129.97 -1.31 23 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 139.10 -1.40 22 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 148.87 -0.55 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 158.40 -0.58 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 168.02 -0.52 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 177.68 -0.77 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 187.38 -0.49 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 197.20 -0.62 0 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 207.20 -0.76 0 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 217.20 -0.76 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 227.20 -0.64 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 237.20 -0.63 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 247.20 -0.65 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 257.20 -0.40 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 267.20 -0.70 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 277.20 -0.72 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 287.20 -0.70 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 297.20 -0.40 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 307.20 -0.40 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 317.20 -0.75 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 327.20 -0.65 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 337.20 -0.61 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 347.20 -0.60 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 357.20 -0.60 0 0 0 0
TOTAL PUT 5,684 170,215 +296
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$ 19.540
29OCT26 14.50 C 0.00 0.00 0.00 5.04 -0.33 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.55 -0.32 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.05 -0.29 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.55 -0.33 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.05 -0.29 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.55 -0.29 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.05 -0.29 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.56 -0.29 28 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.08 -0.27 26 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.65 -0.24 25 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.32 -0.19 25 0 106 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.10 25 0 343 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.08 -0.31 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.59 -0.31 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.10 -0.30 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.59 -0.32 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.10 -0.29 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.61 -0.29 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.14 -0.28 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.69 -0.26 23 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.28 -0.24 23 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.93 -0.21 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.63 -0.19 23 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.40 -0.14 22 0 111 0
27NOV26 21.00 C 0.15 0.15 0.15 0.14 -0.07 23 2 112 +2
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 106 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.14 -0.32 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.65 -0.32 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.17 -0.32 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.66 -0.35 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.18 -0.34 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.72 -0.26 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.28 -0.25 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.87 -0.23 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.50 -0.21 23 0 0 0
30DEC26 19.00 C 1.17 1.17 1.17 1.18 -0.21 24 15 66 +15
30DEC26 19.50 C 0.85 0.85 0.85 0.88 -0.18 23 20 70 +20
30DEC26 20.00 C 0.00 0.00 0.00 0.64 -0.13 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 -0.07 23 0 242 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.21 -0.31 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.73 -0.31 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.26 -0.30 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.72 -0.37 23 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.26 -0.37 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.82 -0.25 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.40 -0.24 23 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.01 -0.22 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.66 -0.20 23 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.37 -0.20 24 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 1.07 -0.18 23 0 55 0
28JAN27 20.00 C 0.86 0.86 0.86 0.82 -0.13 23 15 16 +15
28JAN27 21.00 C 0.00 0.00 0.00 0.48 -0.07 23 0 17 0
28JAN27 22.00 C 0.00 0.00 0.00 0.26 -0.04 23 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.35 -0.32 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.89 -0.31 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.44 -0.30 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.99 -0.30 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.45 -0.39 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.03 -0.28 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.65 -0.26 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.29 -0.25 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.96 -0.24 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.66 -0.22 24 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.39 -0.21 23 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.15 -0.20 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.77 -0.13 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.11 23 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.30 -0.09 23 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.07 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 5.49 -0.31 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.01 -0.31 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.54 -0.31 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.08 -0.31 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.53 -0.42 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.13 -0.30 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.74 -0.30 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.38 -0.30 22 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.06 -0.29 22 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.76 -0.28 22 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.50 -0.26 22 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.26 -0.25 22 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 0.87 -0.22 22 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.60 -0.19 22 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 -0.12 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 -0.12 22 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 -0.08 22 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 -0.06 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP27 14.50 C 0.00 0.00 0.00 5.53 -0.30 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.09 -0.30 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.67 -0.29 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.27 -0.26 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.81 -0.32 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.46 -0.21 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.13 -0.20 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.82 -0.18 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.53 -0.14 27 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.20 -0.17 26 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.97 -0.15 27 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.76 -0.12 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.39 -0.10 27 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.09 -0.09 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.85 -0.07 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.66 -0.06 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
TOTAL CALL 52 6,021 +52
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 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 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 145 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 308 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 +0.06 27 0 309 0
29OCT26 19.50 P 0.27 0.31 0.27 0.29 +0.13 27 39 2,926 +4
29OCT26 20.00 P 0.62 0.62 0.62 0.58 +0.18 26 2 182 +2
29OCT26 21.00 P 0.00 0.00 0.00 1.46 +0.28 0 0 140 -80
29OCT26 22.00 P 0.00 0.00 0.00 2.46 +0.29 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.46 +0.29 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.48 +0.31 74 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.48 +0.31 86 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.48 +0.31 97 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.48 +0.31 108 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.48 +0.31 118 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.48 +0.31 127 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.48 +0.31 136 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.48 +0.31 145 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.48 +0.28 154 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.48 +0.29 162 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.48 +0.31 170 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.48 +0.31 177 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 22 0
27NOV26 17.50 P 0.09 0.09 0.09 0.04 +0.01 23 30 90 +30
27NOV26 18.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 58 0
27NOV26 18.50 P 0.21 0.22 0.21 0.19 +0.05 24 45 60 +40
27NOV26 19.00 P 0.34 0.38 0.34 0.33 +0.07 23 60 145 +60
27NOV26 19.50 P 0.00 0.00 0.00 0.54 +0.10 23 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 0.82 +0.14 23 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.56 +0.23 23 0 243 0
27NOV26 22.00 P 0.00 0.00 0.00 2.47 +0.27 23 0 129 0
27NOV26 23.00 P 0.00 0.00 0.00 3.46 +0.29 0 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.48 +0.31 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.48 +0.31 45 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.48 +0.31 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.48 +0.31 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.48 +0.31 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.48 +0.31 66 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.48 +0.31 70 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.48 +0.31 75 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.48 +0.28 79 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.48 +0.29 83 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.48 +0.31 87 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.48 +0.31 91 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.04 23 0 69 0
30DEC26 18.00 P 0.26 0.26 0.26 0.22 +0.06 23 5 121 0
30DEC26 18.50 P 0.40 0.40 0.37 0.36 +0.09 24 25 71 +11
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.10 23 0 145 0
30DEC26 19.50 P 0.74 0.74 0.74 0.75 +0.13 24 20 245 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 +0.18 24 0 119 0
30DEC26 21.00 P 0.00 0.00 0.00 1.68 +0.19 23 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.53 +0.26 23 0 173 0
30DEC26 23.00 P 0.00 0.00 0.00 3.47 +0.29 24 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.48 +0.31 30 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.48 +0.31 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.48 +0.31 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.48 +0.31 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.48 +0.31 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.48 +0.31 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.48 +0.31 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.48 +0.31 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.48 +0.28 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.48 +0.29 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.48 +0.31 68 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.48 +0.31 71 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.48 +0.31 74 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.48 +0.31 76 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.48 +0.31 79 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.48 +0.31 82 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 16.00 P 0.09 0.09 0.09 0.05 +0.02 24 26 28 +26
28JAN27 16.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.14 +0.04 24 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.22 +0.06 24 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.33 +0.08 24 0 15 0
28JAN27 18.50 P 0.49 0.51 0.49 0.48 +0.10 24 35 55 +15
28JAN27 19.00 P 0.00 0.00 0.00 0.66 +0.11 24 0 40 0
28JAN27 19.50 P 0.00 0.00 0.00 0.88 +0.13 24 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 1.13 +0.14 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.77 +0.17 23 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.60 +0.26 24 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.49 +0.27 23 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.48 +0.31 27 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.48 +0.31 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.48 +0.31 35 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.48 +0.31 39 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.48 +0.31 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.48 +0.31 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.03 24 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 +0.05 24 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.69 +0.06 24 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 +0.07 24 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.10 +0.06 24 0 35 0
30MAR27 20.00 P 0.00 0.00 0.00 1.36 +0.10 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 +0.14 23 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.73 +0.18 23 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.57 +0.22 23 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.48 +0.31 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.48 +0.30 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.48 +0.31 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.48 +0.31 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.48 +0.31 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.48 +0.31 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.48 +0.31 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.48 +0.31 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.48 +0.28 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.48 +0.29 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.48 +0.31 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.48 +0.31 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.48 +0.31 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.48 +0.31 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.48 +0.31 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.48 +0.31 61 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 0.29 -0.02 22 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 -0.02 22 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.70 0.00 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.89 0.00 22 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.12 +0.02 22 0 27 0
29JUN27 19.00 P 0.00 0.00 0.00 1.37 +0.04 23 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.61 +0.10 22 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.90 +0.06 22 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.57 +0.10 22 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.33 +0.14 22 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.15 +0.24 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.01 +0.27 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.91 +0.29 21 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.84 +0.30 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.78 +0.30 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.74 +0.30 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.71 +0.33 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.68 +0.32 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.65 +0.33 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.62 +0.32 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.60 +0.32 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.58 +0.33 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.55 +0.33 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.34 +0.05 28 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.56 +0.07 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.70 +0.08 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.86 +0.09 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.04 +0.11 28 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.24 +0.12 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.46 +0.13 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.70 +0.14 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.97 +0.16 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.25 +0.17 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.55 +0.18 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.11 +0.16 27 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.93 +0.25 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.71 +0.27 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.54 +0.26 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.41 +0.27 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.31 +0.29 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.22 +0.29 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.16 +0.30 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.10 +0.30 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.05 +0.31 36 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.01 +0.31 37 0 0 0
TOTAL PUT 287 9,879 +108
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$ 145.800
23OCT26 125.00 C 0.00 0.00 0.00 21.34 +1.52 146 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 20.39 +1.47 144 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 19.39 +1.51 138 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 18.36 +1.12 130 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 17.33 +1.35 122 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 16.30 +1.37 114 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 15.27 +1.34 107 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 14.24 +1.23 99 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 13.22 +1.22 92 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 12.19 +1.26 85 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 11.17 +1.07 78 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 10.06 +0.96 65 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 9.04 +0.93 59 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 8.00 +0.86 51 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 7.08 +1.07 50 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 6.14 +1.02 47 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 5.04 +0.67 37 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 4.26 +0.69 40 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 3.38 +0.57 37 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 2.57 +0.44 34 0 0 0
23OCT26 145.00 C 1.60 1.80 1.60 1.85 +0.32 32 22 58 +2
23OCT26 146.00 C 1.23 1.23 1.23 1.23 +0.14 30 1 58 +1
23OCT26 147.00 C 0.84 0.84 0.74 0.81 +0.07 30 47 65 +29
23OCT26 148.00 C 0.38 0.59 0.38 0.48 +0.02 29 8 101 -1
23OCT26 149.00 C 0.22 0.31 0.22 0.29 -0.01 30 93 200 +83
23OCT26 150.00 C 0.18 0.18 0.12 0.17 0.00 30 36 180 +1
23OCT26 152.50 C 0.03 0.05 0.02 0.04 0.00 31 619 812 +440
23OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 159 0
23OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 200.00 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 78.35 +0.86 153 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 75.85 +0.86 130 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 73.35 +0.85 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 70.85 +0.86 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 68.36 +0.87 136 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 65.86 +0.86 125 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 63.30 +0.79 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 60.86 +0.86 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 58.30 +0.80 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 55.95 +0.94 141 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 53.30 +0.78 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 50.87 +0.86 89 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 48.31 +0.78 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 45.81 +0.76 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 43.32 +0.80 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 40.83 +0.82 0 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 38.32 +0.79 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.83 +0.79 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 33.34 +0.80 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 30.82 +0.77 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 28.34 +1.03 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 26.00 +1.17 66 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 23.35 +1.00 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 21.34 +1.45 71 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 18.45 +1.00 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 16.30 +1.25 55 0 75 0
29OCT26 132.50 C 0.00 0.00 0.00 13.61 +0.90 41 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 11.63 +0.88 48 0 60 0
29OCT26 137.50 C 0.00 0.00 0.00 9.18 +0.73 41 0 0 0
29OCT26 140.00 C 7.07 7.07 7.07 6.99 +0.55 38 9 108 +4
29OCT26 142.50 C 5.17 5.17 5.17 5.34 +0.67 39 1 201 0
29OCT26 145.00 C 3.50 3.85 3.40 3.72 +0.49 37 837 1,293 +743
29OCT26 147.50 C 2.28 2.52 2.10 2.46 +0.41 36 313 1,493 -111
29OCT26 150.00 C 1.20 1.55 1.15 1.50 +0.27 35 298 1,601 +288
29OCT26 152.50 C 0.61 0.87 0.61 0.87 +0.21 35 164 2,245 +109
29OCT26 155.00 C 0.41 0.46 0.40 0.45 +0.13 34 290 1,810 +230
29OCT26 157.50 C 0.25 0.25 0.20 0.22 +0.09 34 316 1,900 +54
29OCT26 160.00 C 0.13 0.13 0.12 0.10 +0.05 33 252 3,641 +145
29OCT26 162.50 C 0.09 0.09 0.09 0.04 +0.02 33 32 2,379 0
29OCT26 165.00 C 0.06 0.06 0.06 0.02 +0.01 34 3 2,684 -2
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,390 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,657 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 977 0
29OCT26 175.00 C 0.01 0.01 0.01 0.01 0.00 44 1 1,084 -1
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 484 0
29OCT26 180.00 C 0.01 0.01 0.01 0.01 0.00 51 5 1,952 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 378 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 955 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 689 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 83 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 88 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 97 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 101 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 106 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 110 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 114 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 118 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 129 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 133 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 137 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 140 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30OCT26 125.00 C 0.00 0.00 0.00 21.34 - 66 0 0 -
30OCT26 126.00 C 0.00 0.00 0.00 20.39 - 65 0 0 -
30OCT26 127.00 C 0.00 0.00 0.00 19.39 - 62 0 0 -
30OCT26 128.00 C 0.00 0.00 0.00 18.36 - 59 0 0 -
30OCT26 129.00 C 0.00 0.00 0.00 17.33 - 55 0 0 -
30OCT26 130.00 C 0.00 0.00 0.00 16.30 +1.25 51 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 15.27 +1.20 48 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 14.24 +1.10 44 0 0 0
30OCT26 133.00 C 0.00 0.00 0.00 13.22 +1.00 41 0 0 0
30OCT26 134.00 C 0.00 0.00 0.00 12.19 +0.54 37 0 0 0
30OCT26 135.00 C 0.00 0.00 0.00 11.63 +0.88 45 0 0 0
30OCT26 136.00 C 0.00 0.00 0.00 10.60 +1.05 42 0 0 0
30OCT26 137.00 C 0.00 0.00 0.00 9.77 +0.83 42 0 0 0
30OCT26 138.00 C 0.00 0.00 0.00 8.89 +0.87 41 0 0 0
30OCT26 139.00 C 0.00 0.00 0.00 8.04 +0.78 40 0 0 0
30OCT26 140.00 C 0.00 0.00 0.00 7.06 +0.59 36 0 0 0
30OCT26 141.00 C 0.00 0.00 0.00 6.38 +0.58 37 0 0 0
30OCT26 142.00 C 0.00 0.00 0.00 5.64 +0.52 36 0 0 0
30OCT26 143.00 C 0.00 0.00 0.00 4.88 +0.41 35 0 0 0
30OCT26 144.00 C 0.00 0.00 0.00 4.36 +0.49 36 0 0 0
30OCT26 145.00 C 0.00 0.00 0.00 3.76 +0.44 36 0 1 0
30OCT26 146.00 C 3.11 3.11 3.11 3.21 +0.39 35 1 1 +1
30OCT26 147.00 C 2.61 2.61 2.61 2.72 +0.35 35 10 45 0
30OCT26 148.00 C 0.00 0.00 0.00 2.27 +0.29 34 0 50 0
30OCT26 149.00 C 0.00 0.00 0.00 1.88 +0.24 34 0 0 0
30OCT26 150.00 C 1.32 1.56 1.32 1.54 +0.19 34 26 91 +26
30OCT26 152.50 C 0.81 0.98 0.81 0.88 +0.07 33 10 73 +4
30OCT26 155.00 C 0.48 0.53 0.48 0.46 +0.02 32 17 18 +17
30OCT26 157.50 C 0.29 0.29 0.29 0.22 0.00 32 2 39 +2
30OCT26 160.00 C 0.15 0.15 0.15 0.10 -0.01 31 8 8 +8
30OCT26 162.50 C 0.10 0.10 0.10 0.04 -0.01 31 11 16 +11
30OCT26 165.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 78.43 +0.57 105 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 75.93 +0.56 99 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 73.35 +0.49 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 70.85 +0.48 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 68.44 +0.57 86 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 65.86 +0.48 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 63.45 +0.56 79 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 60.95 +0.57 75 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 58.33 +0.43 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 55.96 +0.56 68 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 53.34 +0.43 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 50.87 +0.46 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 48.48 +0.56 59 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 46.23 +0.80 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 43.37 +0.44 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 41.00 +0.57 50 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 38.51 +0.57 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 35.90 +0.44 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 33.41 +0.44 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 30.93 +0.43 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 28.47 +0.44 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.03 +1.06 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 23.58 +1.04 32 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 21.60 +1.45 39 0 172 0
27NOV26 127.50 C 0.00 0.00 0.00 18.80 +0.99 31 0 30 0
27NOV26 130.00 C 17.12 17.12 17.12 16.99 +1.19 36 15 15 +15
27NOV26 132.50 C 0.00 0.00 0.00 14.71 +0.96 34 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 12.46 +0.93 31 0 176 0
27NOV26 137.50 C 0.00 0.00 0.00 10.49 +0.83 31 0 830 0
27NOV26 140.00 C 0.00 0.00 0.00 8.61 +0.76 30 0 282 0
27NOV26 142.50 C 6.57 6.57 6.57 6.91 +0.66 29 3 283 +2
27NOV26 145.00 C 5.12 5.47 5.12 5.29 +0.37 27 81 345 -20
27NOV26 147.50 C 3.77 4.22 3.77 4.12 +0.38 27 56 240 +38
27NOV26 150.00 C 3.03 3.13 3.03 3.11 +0.35 27 21 260 +2
27NOV26 152.50 C 2.07 2.35 2.07 2.30 +0.28 26 121 699 +111
27NOV26 155.00 C 1.58 1.69 1.58 1.65 +0.25 26 72 510 -10
27NOV26 157.50 C 1.09 1.19 1.07 1.16 +0.21 26 62 569 +44
27NOV26 160.00 C 0.66 0.80 0.66 0.80 +0.19 26 422 2,637 +337
27NOV26 162.50 C 0.53 0.58 0.50 0.53 +0.15 26 159 839 +44
27NOV26 165.00 C 0.37 0.37 0.37 0.35 +0.12 26 6 1,049 +3
27NOV26 167.50 C 0.27 0.29 0.26 0.22 +0.09 25 52 1,774 +12
27NOV26 170.00 C 0.21 0.22 0.19 0.13 +0.06 25 105 940 +35
27NOV26 172.50 C 0.15 0.15 0.14 0.08 +0.04 25 76 388 0
27NOV26 175.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 682 0
27NOV26 177.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 338 0
27NOV26 180.00 C 0.09 0.09 0.09 0.02 +0.01 26 2 348 0
27NOV26 182.50 C 0.07 0.07 0.07 0.01 0.00 25 8 294 +8
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 30 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 43 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 66 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 78.43 +0.57 81 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 76.15 +0.78 92 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.65 +0.79 88 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 70.85 +0.48 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.66 +0.79 80 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.16 +0.78 77 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.45 +0.56 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.17 +0.79 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.67 +0.77 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.18 +0.78 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.34 +0.43 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.30 +0.89 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.70 +0.78 54 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 46.23 +0.80 51 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 43.72 +0.79 48 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 41.34 +0.91 48 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 38.76 +0.81 43 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 36.33 +0.76 41 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 33.92 +0.74 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.52 +0.75 38 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 29.14 +0.79 37 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 26.24 +0.24 29 0 264 0
30DEC26 122.50 C 24.42 24.42 24.42 24.08 +0.78 31 20 582 0
30DEC26 125.00 C 0.00 0.00 0.00 22.19 +1.40 33 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 19.42 +0.80 28 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 17.79 +1.12 31 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 15.70 +0.95 29 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 13.31 +0.28 27 0 957 0
30DEC26 137.50 C 0.00 0.00 0.00 11.51 +0.54 26 0 825 0
30DEC26 140.00 C 0.00 0.00 0.00 10.05 +0.74 27 0 809 0
30DEC26 142.50 C 0.00 0.00 0.00 8.47 +0.68 26 0 1,195 0
30DEC26 145.00 C 6.59 6.95 6.59 7.03 +0.59 26 5 865 +5
30DEC26 147.50 C 5.80 5.80 5.80 5.75 +0.49 25 1 534 0
30DEC26 150.00 C 0.00 0.00 0.00 4.66 +0.38 25 0 2,675 0
30DEC26 152.50 C 0.00 0.00 0.00 3.71 +0.33 25 0 1,138 0
30DEC26 155.00 C 3.00 3.00 2.94 2.90 +0.23 24 40 430 -10
30DEC26 157.50 C 2.17 2.35 2.17 2.22 +0.18 24 61 655 +18
30DEC26 160.00 C 1.65 1.82 1.65 1.69 +0.17 24 78 7,916 +38
30DEC26 162.50 C 1.30 1.40 1.28 1.26 +0.12 23 87 1,755 +50
30DEC26 165.00 C 0.00 0.00 0.00 0.91 +0.08 23 0 5,023 0
30DEC26 167.50 C 0.74 0.74 0.74 0.64 +0.05 23 2 580 0
30DEC26 170.00 C 0.55 0.62 0.55 0.45 +0.04 23 33 1,225 0
30DEC26 172.50 C 0.45 0.46 0.45 0.31 +0.04 22 18 690 +18
30DEC26 175.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 387 0
30DEC26 177.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 570 0
30DEC26 180.00 C 0.00 0.00 0.00 0.08 0.00 22 0 1,772 0
30DEC26 182.50 C 0.00 0.00 0.00 0.05 0.00 22 0 257 0
30DEC26 185.00 C 0.00 0.00 0.00 0.03 0.00 21 0 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.02 0.00 21 0 287 0
30DEC26 190.00 C 0.14 0.14 0.13 0.01 0.00 21 82 504 +78
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 26 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 31 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 34 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 42 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 47 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 78.43 +0.57 68 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 76.15 +0.78 77 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 73.65 +0.78 73 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 70.85 +0.48 0 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 68.66 +0.79 66 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 66.16 +0.78 63 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 63.45 +0.56 50 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 61.17 +0.77 57 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 58.67 +0.73 54 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 56.18 +0.70 51 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 53.82 +0.80 51 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 51.30 +0.72 48 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 48.70 +0.58 43 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 46.23 +0.54 41 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 43.72 +0.45 38 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 41.34 +0.49 38 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 38.88 +0.44 36 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 36.48 +0.43 35 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 34.45 +0.78 37 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 32.08 +0.81 36 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 29.74 +0.85 34 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 26.79 +0.24 28 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 24.55 +0.98 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 22.36 +0.95 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 20.26 +0.93 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 18.21 +0.87 26 0 10 0
28JAN27 132.50 C 0.00 0.00 0.00 16.63 +0.95 28 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 14.40 +0.80 26 0 31 0
28JAN27 137.50 C 0.00 0.00 0.00 12.62 +0.52 25 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 11.18 +0.75 26 400 401 +400
28JAN27 142.50 C 0.00 0.00 0.00 9.65 +0.69 25 0 60 0
28JAN27 145.00 C 0.00 0.00 0.00 8.24 +0.63 25 0 611 0
28JAN27 147.50 C 0.00 0.00 0.00 6.98 +0.56 25 0 532 0
28JAN27 150.00 C 0.00 0.00 0.00 5.87 +0.52 24 0 147 0
28JAN27 152.50 C 0.00 0.00 0.00 4.88 +0.47 24 0 321 0
28JAN27 155.00 C 0.00 0.00 0.00 4.03 +0.38 24 0 20 0
28JAN27 157.50 C 3.28 3.28 3.28 3.31 +0.33 24 5 82 -1
28JAN27 160.00 C 2.49 2.51 2.49 2.67 +0.27 24 6 472 +6
28JAN27 162.50 C 0.00 0.00 0.00 2.16 +0.27 24 0 490 0
28JAN27 165.00 C 1.74 1.74 1.74 1.75 +0.25 24 1 214 +1
28JAN27 167.50 C 1.29 1.29 1.29 1.38 +0.22 24 1 65 +1
28JAN27 170.00 C 0.00 0.00 0.00 1.09 +0.21 24 0 108 0
28JAN27 172.50 C 0.85 0.85 0.85 0.83 +0.16 23 2 192 0
28JAN27 175.00 C 0.00 0.00 0.00 0.65 +0.15 23 0 36 0
28JAN27 177.50 C 0.00 0.00 0.00 0.50 +0.13 23 0 119 0
28JAN27 180.00 C 0.00 0.00 0.00 0.37 +0.10 23 0 161 0
28JAN27 182.50 C 0.00 0.00 0.00 0.28 +0.09 23 0 560 0
28JAN27 185.00 C 0.36 0.36 0.36 0.20 +0.06 23 5 86 +5
28JAN27 187.50 C 0.00 0.00 0.00 0.15 +0.05 23 0 11 0
28JAN27 190.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 25 0
28JAN27 192.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 7 0
28JAN27 195.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 86 0
28JAN27 200.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 48 0
28JAN27 205.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.01 0.00 23 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 27 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 33 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 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 78.43 +0.54 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 76.15 +0.65 53 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 73.65 +0.61 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 71.00 +0.43 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 68.66 +0.53 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.16 +0.54 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.65 +0.42 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.21 +0.43 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.12 +1.18 43 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 56.35 +0.45 34 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 53.89 +0.41 33 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 51.48 +0.41 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.09 +0.43 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.04 +0.77 36 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 44.30 +0.47 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.92 +0.41 30 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 39.91 +0.74 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.56 +0.77 32 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 34.89 +0.43 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.59 +0.47 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 30.29 +0.43 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 28.40 +1.08 28 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 26.13 +1.13 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 24.07 +1.08 27 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 22.19 +1.07 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.06 +0.77 26 0 789 0
30MAR27 132.50 C 0.00 0.00 0.00 18.55 +0.96 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 16.82 +0.87 26 0 729 0
30MAR27 137.50 C 0.00 0.00 0.00 14.81 +0.81 25 0 255 0
30MAR27 140.00 C 0.00 0.00 0.00 13.31 +0.70 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 11.99 +0.66 25 0 301 0
30MAR27 145.00 C 9.74 10.19 9.57 10.67 +0.54 25 133 2,834 +133
30MAR27 147.50 C 0.00 0.00 0.00 9.53 +0.50 25 600 978 +600
30MAR27 150.00 C 7.46 7.46 7.46 8.47 +0.45 25 30 1,011 0
30MAR27 152.50 C 0.00 0.00 0.00 7.59 +0.47 25 0 1,726 0
30MAR27 155.00 C 5.53 5.79 5.53 6.72 +0.44 25 4 406 +4
30MAR27 157.50 C 4.92 4.92 4.91 5.99 +0.44 26 104 275 +91
30MAR27 160.00 C 4.25 4.25 4.19 5.30 +0.46 26 74 1,276 +63
30MAR27 162.50 C 3.50 3.64 3.50 4.68 +0.41 26 296 480 +147
30MAR27 165.00 C 3.09 3.09 3.09 4.14 +0.43 26 4 310 +4
30MAR27 167.50 C 0.00 0.00 0.00 3.62 +0.37 26 0 284 0
30MAR27 170.00 C 0.00 0.00 0.00 3.21 +0.39 26 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 2.80 +0.37 26 0 393 0
30MAR27 175.00 C 0.00 0.00 0.00 2.46 +0.34 26 0 1,060 0
30MAR27 177.50 C 1.42 1.42 1.42 2.17 +0.37 27 100 287 +100
30MAR27 180.00 C 0.00 0.00 0.00 1.87 +0.30 27 0 2,140 0
30MAR27 182.50 C 1.06 1.06 1.06 1.66 +0.31 27 100 418 +100
30MAR27 185.00 C 0.87 0.87 0.87 1.45 +0.31 27 2 447 0
30MAR27 187.50 C 0.00 0.00 0.00 1.24 +0.25 27 0 192 0
30MAR27 190.00 C 0.00 0.00 0.00 1.10 +0.26 27 0 167 0
30MAR27 192.50 C 0.00 0.00 0.00 0.96 +0.25 27 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 0.82 +0.21 27 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 0.73 +0.22 27 0 130 0
30MAR27 200.00 C 0.00 0.00 0.00 0.64 +0.18 28 0 364 0
30MAR27 205.00 C 0.00 0.00 0.00 0.48 +0.15 28 0 68 0
30MAR27 210.00 C 0.00 0.00 0.00 0.37 +0.13 28 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.28 +0.11 28 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.22 +0.10 29 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.17 +0.08 29 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.13 +0.07 29 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.10 +0.06 29 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.08 +0.05 30 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 55 0
30MAR27 250.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 29 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 78.44 +0.45 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 76.15 +0.62 0 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 73.65 +0.57 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 71.06 +0.44 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 68.66 +0.49 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 66.16 +0.44 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 63.72 +0.43 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 61.27 +0.43 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 59.12 +0.72 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 56.41 +0.44 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 54.00 +0.49 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 51.59 +0.42 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 49.21 +0.43 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 47.17 +0.75 18 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 44.50 +0.40 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 42.17 +0.36 0 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 40.20 +0.74 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 37.59 +0.47 19 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 35.33 +0.46 19 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 33.47 +0.81 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 31.28 +0.78 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.15 +0.77 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 27.82 +1.50 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 25.18 +0.16 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.09 +0.89 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 22.37 +0.86 25 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 20.05 +0.82 23 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 19.09 +1.33 25 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 17.57 +0.78 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 16.12 +1.16 25 0 45 0
29JUN27 142.50 C 0.00 0.00 0.00 14.34 +0.66 24 0 30 0
29JUN27 145.00 C 0.00 0.00 0.00 13.06 +0.58 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 11.95 +0.57 24 0 201 0
29JUN27 150.00 C 0.00 0.00 0.00 10.85 +0.50 24 0 222 0
29JUN27 152.50 C 0.00 0.00 0.00 9.92 +0.42 24 0 538 0
29JUN27 155.00 C 0.00 0.00 0.00 9.08 +0.42 24 0 234 0
29JUN27 157.50 C 0.00 0.00 0.00 8.24 +0.36 24 0 282 0
29JUN27 160.00 C 6.05 6.06 6.02 7.56 +0.36 25 110 1,728 +110
29JUN27 162.50 C 5.38 5.42 5.37 6.89 +0.36 25 142 336 +142
29JUN27 165.00 C 0.00 0.00 0.00 6.23 +0.28 25 0 166 0
29JUN27 167.50 C 0.00 0.00 0.00 5.72 +0.29 25 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 5.21 +0.30 25 0 225 0
29JUN27 172.50 C 0.00 0.00 0.00 4.70 +0.23 25 0 288 0
29JUN27 175.00 C 2.92 2.92 2.92 4.32 +0.24 26 2 72 0
29JUN27 177.50 C 0.00 0.00 0.00 3.94 +0.24 26 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 3.56 +0.22 26 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 3.25 +0.19 26 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 2.97 +0.18 26 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 2.70 +0.19 26 0 110 0
29JUN27 190.00 C 1.51 1.51 1.51 2.43 +0.14 26 5 21 +5
29JUN27 192.50 C 0.00 0.00 0.00 2.24 +0.14 27 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 2.06 +0.15 27 0 19 0
29JUN27 197.50 C 0.00 0.00 0.00 1.87 +0.15 27 0 31 0
29JUN27 200.00 C 0.00 0.00 0.00 1.69 +0.12 27 0 45 0
29JUN27 205.00 C 0.84 0.84 0.84 1.48 +0.16 28 2 64 +2
29JUN27 210.00 C 0.00 0.00 0.00 1.19 +0.11 28 0 102 0
29JUN27 215.00 C 0.00 0.00 0.00 1.00 +0.08 28 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 0.85 +0.09 28 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.71 +0.06 29 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.61 +0.06 29 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.52 +0.07 29 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.44 +0.05 29 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.38 +0.02 30 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 100 0
29SEP27 67.50 C 0.00 0.00 0.00 78.59 +0.58 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 76.15 +0.60 0 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 73.65 +0.56 0 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 71.08 +0.44 0 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 68.66 +0.47 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 66.33 +0.58 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 63.77 +0.48 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 61.32 +0.45 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 59.53 +1.13 0 0 180 0
29SEP27 90.00 C 0.00 0.00 0.00 56.48 +0.46 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 54.08 +0.42 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 51.72 +0.43 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 49.38 +0.42 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 47.37 +0.79 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 44.85 +0.56 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 42.69 +0.66 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 40.57 +0.76 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 38.49 +0.87 17 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 36.45 +0.94 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 34.46 +0.89 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 32.54 +0.89 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 30.64 +0.84 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 28.85 -0.03 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 27.06 -0.02 22 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 26.18 +0.78 24 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 24.49 +0.77 24 0 30 0
29SEP27 132.50 C 0.00 0.00 0.00 22.87 +0.69 24 0 38 0
29SEP27 135.00 C 0.00 0.00 0.00 20.72 +0.05 23 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 19.85 +0.64 24 0 2 0
29SEP27 140.00 C 0.00 0.00 0.00 17.93 +0.57 23 0 61 0
29SEP27 142.50 C 0.00 0.00 0.00 16.65 +0.57 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 15.37 +0.48 23 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 14.28 +0.47 23 0 37 0
29SEP27 150.00 C 0.00 0.00 0.00 13.18 +0.46 23 0 51 0
29SEP27 152.50 C 0.00 0.00 0.00 12.17 +0.39 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 11.31 +0.40 24 0 270 0
29SEP27 157.50 C 0.00 0.00 0.00 10.46 +0.41 24 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 9.62 +0.34 24 0 264 0
29SEP27 162.50 C 7.18 7.30 7.18 8.94 +0.35 24 114 200 +108
29SEP27 165.00 C 6.68 6.68 6.64 8.25 +0.35 24 601 693 +596
29SEP27 167.50 C 0.00 0.00 0.00 7.57 +0.32 24 0 103 0
29SEP27 170.00 C 5.52 5.52 5.52 7.02 +0.31 24 10 407 +10
29SEP27 172.50 C 0.00 0.00 0.00 6.49 +0.31 25 0 93 0
29SEP27 175.00 C 4.54 4.56 4.54 5.96 +0.32 25 2 10 +2
29SEP27 177.50 C 0.00 0.00 0.00 5.47 +0.25 25 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 5.08 +0.27 25 0 574 0
29SEP27 182.50 C 0.00 0.00 0.00 4.68 +0.27 25 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 4.29 +0.27 25 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 3.95 +0.23 25 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 3.66 +0.23 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 3.38 +0.24 25 0 1 0
29SEP27 195.00 C 0.00 0.00 0.00 3.10 +0.25 26 0 10 0
29SEP27 197.50 C 0.00 0.00 0.00 2.83 +0.18 26 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 2.64 +0.20 26 0 58 0
29SEP27 205.00 C 1.62 1.62 1.62 2.24 +0.20 26 100 233 +100
29SEP27 210.00 C 0.00 0.00 0.00 1.90 +0.16 26 0 101 0
29SEP27 215.00 C 0.00 0.00 0.00 1.63 +0.17 26 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 1.37 +0.14 26 0 32 0
29SEP27 225.00 C 0.86 0.86 0.86 1.19 +0.14 27 2 2 +2
29SEP27 230.00 C 0.00 0.00 0.00 1.02 +0.15 27 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 0.85 +0.10 27 0 32 0
29SEP27 240.00 C 0.00 0.00 0.00 0.75 +0.10 27 0 31 0
29SEP27 245.00 C 0.00 0.00 0.00 0.65 +0.09 27 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.58 +0.09 28 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.51 +0.09 28 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.45 +0.10 28 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.33 +0.06 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.29 +0.06 29 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.26 +0.07 29 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 6 0
TOTAL CALL 8,077 130,172 +5,632
23OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 50 0
23OCT26 132.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 22 0
23OCT26 134.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 50 0
23OCT26 135.00 P 0.00 0.00 0.00 0.02 -0.05 46 0 187 0
23OCT26 136.00 P 0.00 0.00 0.00 0.03 -0.07 44 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 0.05 -0.09 44 0 10 0
23OCT26 138.00 P 0.09 0.09 0.04 0.07 -0.13 42 67 100 +67
23OCT26 139.00 P 0.00 0.00 0.00 0.09 -0.19 39 0 131 0
23OCT26 140.00 P 0.17 0.18 0.12 0.13 -0.24 37 118 483 +70
23OCT26 141.00 P 0.26 0.26 0.21 0.21 -0.30 37 16 43 +8
23OCT26 142.00 P 0.51 0.51 0.26 0.30 -0.41 35 54 109 +31
23OCT26 143.00 P 0.00 0.00 0.00 0.45 -0.51 33 0 81 0
23OCT26 144.00 P 1.08 1.08 0.55 0.65 -0.65 32 14 239 +2
23OCT26 145.00 P 1.10 1.10 1.10 0.94 -0.79 30 5 42 -1
23OCT26 146.00 P 1.80 1.80 1.80 1.33 -0.93 28 1 449 0
23OCT26 147.00 P 0.00 0.00 0.00 1.91 -0.99 28 4 133 0
23OCT26 148.00 P 0.00 0.00 0.00 2.60 -1.02 27 0 1,420 0
23OCT26 149.00 P 3.55 3.55 3.55 3.37 -1.09 26 10 202 0
23OCT26 150.00 P 0.00 0.00 0.00 4.35 -1.09 30 0 79 0
23OCT26 152.50 P 0.00 0.00 0.00 6.74 -1.07 34 0 1 0
23OCT26 155.00 P 0.00 0.00 0.00 9.25 -1.05 45 0 20 0
23OCT26 157.50 P 0.00 0.00 0.00 11.70 -1.10 0 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 14.20 -1.10 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 16.70 -1.10 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 19.20 -1.10 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 21.70 -1.10 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 24.20 -1.10 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 26.70 -1.10 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 29.20 -1.10 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 31.70 -1.10 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 34.20 -1.10 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 36.70 -1.10 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 39.20 -1.10 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 41.70 -1.10 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 44.20 -1.11 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 46.70 -1.10 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 49.20 -1.10 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 51.70 -1.10 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 54.20 -1.10 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 115 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 89 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 79 0 242 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 73 0 265 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 68 0 350 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 224 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 769 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 666 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 -0.04 47 0 842 0
29OCT26 125.00 P 0.00 0.00 0.00 0.03 -0.06 44 0 1,525 0
29OCT26 127.50 P 0.00 0.00 0.00 0.06 -0.09 43 0 775 0
29OCT26 130.00 P 0.00 0.00 0.00 0.12 -0.14 43 0 1,144 0
29OCT26 132.50 P 0.27 0.28 0.27 0.22 -0.20 41 6 868 0
29OCT26 135.00 P 0.58 0.58 0.42 0.41 -0.23 41 168 2,495 -34
29OCT26 137.50 P 0.81 0.81 0.67 0.67 -0.33 39 66 1,946 +59
29OCT26 140.00 P 1.37 1.37 1.10 1.16 -0.39 39 86 2,062 +50
29OCT26 142.50 P 2.06 2.08 1.61 1.73 -0.53 36 1,172 2,754 +675
29OCT26 145.00 P 3.20 3.20 2.61 2.64 -0.60 35 33 3,225 -18
29OCT26 147.50 P 4.45 4.45 3.94 3.87 -0.83 34 110 2,713 -11
29OCT26 150.00 P 6.00 6.00 5.20 5.42 -0.78 33 48 2,585 -13
29OCT26 152.50 P 7.70 8.00 7.40 7.64 -0.45 38 42 1,912 -20
29OCT26 155.00 P 9.80 9.80 9.45 9.56 -0.96 34 25 2,205 -25
29OCT26 157.50 P 11.95 12.50 11.95 11.76 -1.10 30 30 2,400 0
29OCT26 160.00 P 0.00 0.00 0.00 14.24 -1.14 33 1 1,314 0
29OCT26 162.50 P 17.10 17.18 17.00 16.70 -1.10 0 12 526 -76
29OCT26 165.00 P 19.10 19.10 19.10 19.20 -1.10 0 5 103 0
29OCT26 167.50 P 0.00 0.00 0.00 21.70 -1.10 0 0 350 0
29OCT26 170.00 P 0.00 0.00 0.00 24.27 -1.03 53 0 80 0
29OCT26 172.50 P 0.00 0.00 0.00 26.76 -1.04 57 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 29.26 -1.04 61 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 31.70 -1.10 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 34.27 -1.03 70 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 36.70 -1.10 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 39.27 -1.03 77 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 41.77 -1.03 81 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 44.27 -1.04 84 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 46.77 -1.03 88 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 49.27 -1.03 91 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 51.77 -1.03 95 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 54.27 -1.03 98 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 59.27 -1.03 105 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 64.27 -1.03 111 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 69.27 -1.03 117 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 74.27 -1.03 123 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 79.27 -1.03 129 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 84.27 -1.03 134 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 89.27 -1.03 139 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 94.27 -1.03 145 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 99.27 -1.03 150 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 104.28 -1.02 157 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 109.27 -1.03 160 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 114.28 -1.02 167 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 119.28 -1.02 171 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 124.27 -1.03 174 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 129.26 -1.04 177 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 134.27 -1.03 184 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 139.27 -1.03 188 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
30OCT26 126.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
30OCT26 127.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
30OCT26 128.00 P 0.00 0.00 0.00 0.05 - 39 0 0 -
30OCT26 129.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
30OCT26 130.00 P 0.00 0.00 0.00 0.12 -0.14 40 0 0 0
30OCT26 131.00 P 0.00 0.00 0.00 0.13 -0.14 38 0 100 0
30OCT26 132.00 P 0.34 0.34 0.34 0.17 -0.16 38 5 25 +5
30OCT26 133.00 P 0.34 0.34 0.34 0.22 -0.20 38 30 30 +30
30OCT26 134.00 P 0.00 0.00 0.00 0.28 -0.23 37 0 30 0
30OCT26 135.00 P 0.59 0.59 0.59 0.41 -0.23 38 5 73 +5
30OCT26 136.00 P 0.00 0.00 0.00 0.46 -0.31 37 0 0 0
30OCT26 137.00 P 0.00 0.00 0.00 0.59 -0.35 37 0 2 0
30OCT26 138.00 P 0.88 0.88 0.88 0.74 -0.39 36 2 30 0
30OCT26 139.00 P 1.20 1.20 1.17 0.92 -0.42 36 10 30 +10
30OCT26 140.00 P 1.30 1.43 1.20 1.16 -0.44 36 7 19 +6
30OCT26 141.00 P 0.00 0.00 0.00 1.36 -0.48 36 0 11 0
30OCT26 142.00 P 0.00 0.00 0.00 1.62 -0.53 35 0 71 0
30OCT26 143.00 P 1.99 1.99 1.99 1.91 -0.59 34 1 3 +1
30OCT26 144.00 P 2.56 2.56 2.56 2.25 -0.64 34 5 6 +5
30OCT26 145.00 P 0.00 0.00 0.00 2.67 -0.69 33 2 57 0
30OCT26 146.00 P 3.12 3.23 3.12 3.11 -0.75 33 5 5 +5
30OCT26 147.00 P 0.00 0.00 0.00 3.62 -0.79 33 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 4.18 -0.94 32 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 4.77 -1.21 32 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 5.67 -0.97 34 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 7.64 -0.91 35 0 0 0
30OCT26 155.00 P 0.00 0.00 0.00 9.56 -0.96 32 0 11 0
30OCT26 157.50 P 0.00 0.00 0.00 11.83 -1.10 31 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 14.24 -1.14 32 0 0 0
30OCT26 162.50 P 0.00 0.00 0.00 16.70 -1.10 0 0 0 0
30OCT26 165.00 P 0.00 0.00 0.00 19.20 -1.10 0 0 0 0
30OCT26 167.50 P 0.00 0.00 0.00 21.70 -1.10 0 0 0 0
30OCT26 170.00 P 0.00 0.00 0.00 24.27 -1.03 51 0 0 0
30OCT26 172.50 P 0.00 0.00 0.00 26.76 -1.04 54 0 0 0
30OCT26 175.00 P 0.00 0.00 0.00 29.26 -1.04 58 0 0 0
30OCT26 177.50 P 0.00 0.00 0.00 31.70 -1.10 0 0 0 0
30OCT26 180.00 P 0.00 0.00 0.00 34.27 -1.03 66 0 0 0
30OCT26 182.50 P 0.00 0.00 0.00 36.70 -1.10 0 0 0 0
30OCT26 185.00 P 0.00 0.00 0.00 39.27 -1.03 73 0 0 0
30OCT26 187.50 P 0.00 0.00 0.00 41.77 -1.03 77 0 0 0
30OCT26 190.00 P 0.00 0.00 0.00 44.27 -1.04 80 0 0 0
30OCT26 192.50 P 0.00 0.00 0.00 46.77 -1.03 83 0 0 0
30OCT26 195.00 P 0.00 0.00 0.00 49.27 -1.03 87 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 51.77 -1.03 90 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 54.27 -1.03 93 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 215 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
27NOV26 105.00 P 0.08 0.08 0.08 0.01 -0.01 36 5 57 +5
27NOV26 107.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 265 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 70 0
27NOV26 112.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 33 0
27NOV26 115.00 P 0.20 0.20 0.20 0.08 -0.03 34 30 99 0
27NOV26 117.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 394 0
27NOV26 120.00 P 0.35 0.35 0.35 0.19 -0.06 33 1 829 0
27NOV26 122.50 P 0.50 0.50 0.50 0.29 -0.08 32 20 360 -20
27NOV26 125.00 P 0.60 0.63 0.57 0.42 -0.11 32 76 427 +60
27NOV26 127.50 P 0.76 0.76 0.75 0.62 -0.13 31 11 747 +5
27NOV26 130.00 P 1.11 1.11 0.96 0.88 -0.18 31 66 724 +14
27NOV26 132.50 P 1.25 1.25 1.25 1.23 -0.23 30 1 326 0
27NOV26 135.00 P 1.72 1.84 1.63 1.63 -0.34 29 22 2,665 -8
27NOV26 137.50 P 2.46 2.46 2.23 2.16 -0.38 28 11 2,411 0
27NOV26 140.00 P 3.13 3.13 2.80 2.84 -0.46 28 77 3,948 +13
27NOV26 142.50 P 3.80 3.94 3.72 3.68 -0.52 27 87 1,334 -32
27NOV26 145.00 P 5.35 5.35 4.65 4.73 -0.62 26 259 796 +45
27NOV26 147.50 P 6.48 6.48 5.88 5.93 -0.77 25 26 779 +5
27NOV26 150.00 P 7.48 7.60 7.48 7.50 -0.75 25 48 1,028 -16
27NOV26 152.50 P 0.00 0.00 0.00 9.11 -0.78 24 4 891 +4
27NOV26 155.00 P 0.00 0.00 0.00 10.95 -1.19 23 1 1,429 0
27NOV26 157.50 P 13.60 13.60 13.60 13.05 -1.08 23 1 762 0
27NOV26 160.00 P 0.00 0.00 0.00 15.21 -1.21 22 0 652 0
27NOV26 162.50 P 0.00 0.00 0.00 17.42 -1.17 19 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 20.07 -0.36 25 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 22.47 -1.02 25 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 24.90 -1.04 25 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 27.38 -0.43 26 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 29.85 -1.06 26 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 32.34 -1.06 27 0 127 0
27NOV26 180.00 P 0.00 0.00 0.00 34.83 -1.07 28 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 37.21 -1.18 0 0 258 0
27NOV26 185.00 P 0.00 0.00 0.00 39.83 -1.06 32 0 187 0
27NOV26 187.50 P 0.00 0.00 0.00 42.21 -1.17 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 44.82 -1.06 35 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 47.32 -1.06 37 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 49.70 -1.17 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 52.32 -1.05 40 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 54.81 -1.06 41 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 59.69 -1.17 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 64.68 -1.17 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 69.79 -1.05 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 74.67 -1.16 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 79.78 -1.05 55 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 84.65 -1.17 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 89.65 -1.16 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 94.76 -1.04 62 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 99.64 -1.16 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 104.75 -1.04 67 0 14 0
27NOV26 255.00 P 0.00 0.00 0.00 109.62 -1.16 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 114.62 -1.15 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 119.61 -1.16 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 124.61 -1.15 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 129.72 -1.03 78 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 134.60 -1.14 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 139.71 -1.03 82 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 514 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 975 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 127 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 231 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 1,072 0
30DEC26 97.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 274 0
30DEC26 100.00 P 0.15 0.15 0.15 0.03 -0.02 33 80 3,118 +80
30DEC26 102.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 587 0
30DEC26 105.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 197 0
30DEC26 107.50 P 0.00 0.00 0.00 0.08 -0.06 31 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.12 -0.08 31 0 1,024 0
30DEC26 112.50 P 0.00 0.00 0.00 0.18 -0.10 30 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.25 -0.13 30 0 1,818 0
30DEC26 117.50 P 0.00 0.00 0.00 0.35 -0.17 29 0 3,489 0
30DEC26 120.00 P 0.00 0.00 0.00 0.50 -0.19 29 0 2,286 0
30DEC26 122.50 P 0.00 0.00 0.00 0.68 -0.22 29 0 1,635 0
30DEC26 125.00 P 0.00 0.00 0.00 0.91 -0.28 28 0 3,996 0
30DEC26 127.50 P 0.00 0.00 0.00 1.22 -0.29 28 0 1,159 0
30DEC26 130.00 P 1.72 1.72 1.72 1.61 -0.29 28 8 3,841 0
30DEC26 132.50 P 2.16 2.16 2.03 2.03 -0.31 27 3 511 0
30DEC26 135.00 P 2.64 2.64 2.53 2.53 -0.38 26 7 1,567 -5
30DEC26 137.50 P 3.25 3.25 3.25 3.16 -0.44 26 9 1,441 -9
30DEC26 140.00 P 4.19 4.19 3.81 3.94 -0.49 25 1,008 2,020 -692
30DEC26 142.50 P 4.92 4.92 4.92 4.85 -0.59 25 60 1,649 +30
30DEC26 145.00 P 6.31 6.31 5.93 5.89 -0.65 24 107 2,219 -30
30DEC26 147.50 P 0.00 0.00 0.00 7.14 -0.73 24 0 1,470 0
30DEC26 150.00 P 8.85 8.85 8.54 8.56 -0.67 23 18 3,967 0
30DEC26 152.50 P 0.00 0.00 0.00 10.14 -0.73 23 0 1,830 0
30DEC26 155.00 P 0.00 0.00 0.00 12.11 -0.86 24 5 4,812 -5
30DEC26 157.50 P 14.03 14.03 14.03 14.03 -0.88 24 2 600 0
30DEC26 160.00 P 15.95 15.95 15.90 15.66 -1.30 21 12 3,232 +12
30DEC26 162.50 P 0.00 0.00 0.00 18.13 -0.99 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 20.35 -1.02 23 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 22.64 -1.06 23 0 116 0
30DEC26 170.00 P 24.90 24.90 24.90 25.68 -0.39 30 10 137 -10
30DEC26 172.50 P 0.00 0.00 0.00 27.38 -0.58 21 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.85 -1.06 21 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 32.34 -1.06 22 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 34.83 -1.07 23 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 37.21 -1.19 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.83 -1.06 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.21 -1.18 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.82 -1.06 28 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.32 -1.06 29 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.70 -1.17 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.32 -1.05 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.81 -1.06 33 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 59.71 -1.15 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 64.68 -1.17 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 69.79 -1.05 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 74.67 -1.17 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.78 -1.05 43 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.65 -1.17 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 89.65 -1.16 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 94.76 -1.05 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 99.64 -1.16 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 104.75 -1.04 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.62 -1.16 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 114.64 -1.14 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 119.61 -1.16 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.61 -1.15 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.72 -1.03 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 134.60 -1.15 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 139.71 -1.03 65 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
28JAN27 95.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
28JAN27 97.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.07 0.00 31 0 47 0
28JAN27 102.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 21 0
28JAN27 105.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 164 0
28JAN27 110.00 P 0.00 0.00 0.00 0.25 -0.04 29 0 263 0
28JAN27 112.50 P 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.48 -0.05 29 0 19 0
28JAN27 117.50 P 0.00 0.00 0.00 0.63 -0.07 28 0 18 0
28JAN27 120.00 P 0.00 0.00 0.00 0.84 -0.08 28 0 162 0
28JAN27 122.50 P 1.27 1.27 1.19 1.09 -0.11 28 63 414 +63
28JAN27 125.00 P 0.00 0.00 0.00 1.39 -0.14 27 0 624 0
28JAN27 127.50 P 0.00 0.00 0.00 1.78 -0.17 27 0 516 0
28JAN27 130.00 P 2.23 2.23 2.17 2.17 -0.24 26 51 587 +15
28JAN27 132.50 P 2.72 2.72 2.72 2.63 -0.29 26 13 334 +13
28JAN27 135.00 P 3.38 3.38 3.38 3.23 -0.31 25 1,172 4,732 +1,172
28JAN27 137.50 P 0.00 0.00 0.00 3.91 -0.39 25 0 846 0
28JAN27 140.00 P 0.00 0.00 0.00 4.75 -0.41 24 0 328 0
28JAN27 142.50 P 0.00 0.00 0.00 5.69 -0.49 24 0 993 0
28JAN27 145.00 P 6.64 6.64 6.64 6.72 -0.62 24 15 1,169 +15
28JAN27 147.50 P 0.00 0.00 0.00 7.97 -0.69 23 5 186 0
28JAN27 150.00 P 9.35 9.47 9.35 9.47 -0.66 23 42 756 +42
28JAN27 152.50 P 0.00 0.00 0.00 11.05 -0.73 23 0 5 0
28JAN27 155.00 P 0.00 0.00 0.00 12.59 -0.88 23 0 48 0
28JAN27 157.50 P 0.00 0.00 0.00 14.34 -1.04 22 0 2 0
28JAN27 160.00 P 0.00 0.00 0.00 16.65 -0.83 24 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 18.70 -0.84 24 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 20.82 -0.89 23 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 23.03 -0.92 23 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 25.68 -0.39 26 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 27.63 -0.40 23 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 29.85 -1.06 20 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 32.42 -0.98 23 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 34.88 -1.02 23 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 37.36 -1.04 24 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 39.83 -1.06 24 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 42.33 -1.06 25 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 44.83 -1.05 26 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 47.32 -1.06 27 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 49.70 -1.17 0 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 52.32 -1.05 30 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 54.84 -1.03 32 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 59.81 -1.05 33 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 64.80 -1.05 34 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 69.80 -1.04 37 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 74.79 -1.05 38 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 79.78 -1.05 40 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 84.65 -1.17 0 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 89.79 -1.02 45 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 94.76 -1.05 45 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 99.76 -1.04 47 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 104.75 -1.04 48 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 109.75 -1.03 50 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 114.76 -1.02 53 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 119.61 -1.16 0 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 124.73 -1.03 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 265 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 56 0
30MAR27 90.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 189 0
30MAR27 92.50 P 0.00 0.00 0.00 0.06 +0.03 29 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.12 +0.04 28 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.17 +0.05 28 0 279 0
30MAR27 102.50 P 0.00 0.00 0.00 0.24 +0.06 28 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.33 +0.08 28 0 376 0
30MAR27 107.50 P 0.00 0.00 0.00 0.44 +0.07 28 0 677 0
30MAR27 110.00 P 0.00 0.00 0.00 0.60 +0.09 28 0 873 0
30MAR27 112.50 P 0.00 0.00 0.00 0.78 +0.10 27 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 1.02 +0.09 27 0 318 0
30MAR27 117.50 P 0.00 0.00 0.00 1.30 +0.08 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.64 +0.07 27 0 1,323 0
30MAR27 122.50 P 0.00 0.00 0.00 2.05 +0.04 27 0 149 0
30MAR27 125.00 P 3.27 3.27 3.27 2.51 +0.02 27 47 1,489 +47
30MAR27 127.50 P 0.00 0.00 0.00 3.09 -0.02 27 0 490 0
30MAR27 130.00 P 0.00 0.00 0.00 3.69 -0.09 27 0 1,209 0
30MAR27 132.50 P 5.27 5.27 5.03 4.45 -0.13 27 169 924 +97
30MAR27 135.00 P 5.83 5.95 5.83 5.22 -0.23 27 201 488 +201
30MAR27 137.50 P 0.00 0.00 0.00 6.18 -0.26 27 0 2,917 0
30MAR27 140.00 P 0.00 0.00 0.00 7.15 -0.38 27 0 1,247 0
30MAR27 142.50 P 9.05 9.05 8.99 8.30 -0.43 27 673 1,504 +659
30MAR27 145.00 P 0.00 0.00 0.00 9.48 -0.55 27 0 3,659 0
30MAR27 147.50 P 0.00 0.00 0.00 10.84 -0.60 27 8 2,444 +8
30MAR27 150.00 P 0.00 0.00 0.00 12.30 -0.66 27 0 4,606 0
30MAR27 152.50 P 14.80 14.80 14.80 13.94 -0.64 27 2 1,711 +2
30MAR27 155.00 P 0.00 0.00 0.00 15.61 -0.67 27 0 966 0
30MAR27 157.50 P 0.00 0.00 0.00 16.91 -0.66 26 0 260 0
30MAR27 160.00 P 0.00 0.00 0.00 18.72 -0.66 26 0 1,007 0
30MAR27 162.50 P 0.00 0.00 0.00 20.62 -0.70 26 0 152 0
30MAR27 165.00 P 0.00 0.00 0.00 22.59 -0.69 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 24.60 -1.51 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 27.52 -0.77 30 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 29.72 -0.80 30 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 31.99 -0.84 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.31 -0.84 31 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 36.65 -0.90 32 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 39.05 -0.92 33 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 41.48 -0.94 34 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 43.92 -0.92 35 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 46.41 -0.86 36 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 48.83 -0.88 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 51.25 -0.87 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.94 -0.62 40 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 56.22 -0.75 40 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 61.09 -0.76 41 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 65.77 -1.31 42 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 71.21 -0.42 46 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 75.77 -0.77 45 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 81.04 -0.40 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.93 -0.43 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 90.85 -0.43 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.81 -0.40 53 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 100.73 -0.48 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 105.68 -0.40 55 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 110.60 -0.42 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 115.56 -0.40 57 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 120.48 -0.42 58 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 125.43 -0.41 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 130.38 -0.40 60 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 135.29 -0.46 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 140.23 -0.51 61 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JUN27 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 0.02 0.00 25 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.04 0.00 26 0 70 0
29JUN27 87.50 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
29JUN27 90.00 P 0.96 0.96 0.96 0.08 0.00 25 30 73 +19
29JUN27 92.50 P 1.05 1.05 1.05 0.11 0.00 25 30 126 +30
29JUN27 95.00 P 1.21 1.21 1.21 0.16 0.00 25 30 265 +30
29JUN27 97.50 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 91 0
29JUN27 102.50 P 0.00 0.00 0.00 0.42 -0.01 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.57 -0.02 25 0 344 0
29JUN27 107.50 P 0.00 0.00 0.00 0.74 -0.02 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.97 -0.04 25 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 1.21 -0.07 25 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 1.55 -0.07 25 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 1.89 -0.11 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 2.36 -0.11 25 0 209 0
29JUN27 122.50 P 0.00 0.00 0.00 2.83 -0.16 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 3.43 -0.17 25 0 276 0
29JUN27 127.50 P 0.00 0.00 0.00 4.05 -0.22 25 0 129 0
29JUN27 130.00 P 6.25 6.36 6.25 4.81 -0.24 25 85 1,642 +5
29JUN27 132.50 P 6.94 7.01 6.93 5.60 -0.27 25 129 470 +129
29JUN27 135.00 P 7.80 7.90 7.76 6.52 -0.32 25 125 1,952 +78
29JUN27 137.50 P 9.08 9.08 9.08 7.50 -0.34 25 95 421 0
29JUN27 140.00 P 0.00 0.00 0.00 8.57 -0.42 25 0 1,347 0
29JUN27 142.50 P 0.00 0.00 0.00 9.75 -0.43 25 0 614 0
29JUN27 145.00 P 0.00 0.00 0.00 10.96 -0.52 25 0 132 0
29JUN27 147.50 P 0.00 0.00 0.00 12.34 -0.54 25 0 787 0
29JUN27 150.00 P 0.00 0.00 0.00 13.74 -0.63 25 0 1,474 0
29JUN27 152.50 P 0.00 0.00 0.00 14.90 -1.14 25 0 405 0
29JUN27 155.00 P 0.00 0.00 0.00 16.53 -1.20 25 0 838 0
29JUN27 157.50 P 0.00 0.00 0.00 18.20 -0.74 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 20.00 -0.76 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 21.84 -0.76 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 23.72 -1.56 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 25.71 -0.83 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 28.56 -0.86 28 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 30.67 -0.92 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 32.88 -0.92 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.11 -0.93 29 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 37.37 -0.96 30 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.69 -0.98 30 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 42.04 -1.00 31 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 44.41 -1.01 32 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 46.81 -0.91 32 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 49.26 -0.80 33 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 51.67 -0.75 34 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 54.03 -0.77 34 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 56.43 -0.76 35 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 61.23 -0.78 36 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 66.42 -0.66 39 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 71.28 -0.44 40 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 76.16 -0.42 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 81.06 -0.41 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 85.97 -0.42 43 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 90.90 -0.40 44 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 95.81 -0.42 45 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 100.74 -0.47 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 105.68 -0.42 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 110.61 -0.43 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 115.56 -0.41 49 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 120.49 -0.42 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 125.44 -0.41 51 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 130.38 -0.41 51 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 135.29 -0.46 52 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 140.23 -0.51 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 0.02 0.00 25 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 36 0
29SEP27 82.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 66 0
29SEP27 85.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 233 0
29SEP27 87.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 84 0
29SEP27 90.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 230 0
29SEP27 92.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 69 0
29SEP27 95.00 P 0.00 0.00 0.00 0.34 -0.03 25 0 51 0
29SEP27 97.50 P 0.00 0.00 0.00 0.45 -0.04 25 0 2 0
29SEP27 100.00 P 2.08 2.08 2.08 0.60 -0.05 25 1 33 +1
29SEP27 102.50 P 2.32 2.32 2.32 0.76 -0.06 25 1 1 +1
29SEP27 105.00 P 2.58 2.58 2.58 0.98 -0.08 25 1 10 +1
29SEP27 107.50 P 0.00 0.00 0.00 1.22 -0.09 25 0 4 0
29SEP27 110.00 P 0.00 0.00 0.00 1.53 -0.12 25 0 7 0
29SEP27 112.50 P 0.00 0.00 0.00 1.87 -0.12 25 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 2.27 -0.17 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 2.73 -0.18 25 0 36 0
29SEP27 120.00 P 0.00 0.00 0.00 3.23 -0.24 25 0 138 0
29SEP27 122.50 P 0.00 0.00 0.00 3.84 -0.25 25 0 118 0
29SEP27 125.00 P 0.00 0.00 0.00 4.46 -0.30 25 550 722 +550
29SEP27 127.50 P 0.00 0.00 0.00 5.21 -0.33 25 0 174 0
29SEP27 130.00 P 7.69 7.69 7.69 6.00 -0.34 25 1 259 +1
29SEP27 132.50 P 8.43 8.43 8.30 6.86 -0.42 25 87 261 +39
29SEP27 135.00 P 9.38 9.40 9.34 7.83 -0.44 25 132 526 +132
29SEP27 137.50 P 0.00 0.00 0.00 8.82 -0.49 25 0 42 0
29SEP27 140.00 P 0.00 0.00 0.00 9.96 -0.53 25 0 1,680 0
29SEP27 142.50 P 0.00 0.00 0.00 11.14 -0.55 25 0 1,075 0
29SEP27 145.00 P 0.00 0.00 0.00 12.36 -0.63 25 0 239 0
29SEP27 147.50 P 0.00 0.00 0.00 13.75 -0.64 25 0 421 0
29SEP27 150.00 P 0.00 0.00 0.00 15.15 -0.66 25 0 246 0
29SEP27 152.50 P 0.00 0.00 0.00 16.67 -0.73 25 0 99 0
29SEP27 155.00 P 0.00 0.00 0.00 17.79 -1.26 24 0 78 0
29SEP27 157.50 P 0.00 0.00 0.00 19.42 -0.71 24 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 21.10 -1.42 25 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 23.59 -0.79 26 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 25.47 -0.79 26 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 27.38 -0.83 26 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 29.40 -0.86 27 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 31.47 -0.85 27 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 33.55 -0.87 27 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 35.70 -0.91 28 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 37.92 -0.91 28 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 40.16 -0.92 29 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 42.42 -0.95 29 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 44.74 -0.98 29 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 47.11 -0.98 30 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 49.49 -1.00 31 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 51.90 -0.92 31 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 54.33 -0.82 32 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.68 -0.81 32 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 61.41 -0.80 33 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 66.42 -0.66 35 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 71.35 -0.40 36 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 76.16 -0.48 37 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 81.10 -0.42 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 85.98 -0.43 39 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 90.90 -0.42 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 95.81 -0.43 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 100.74 -0.47 42 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 105.68 -0.42 43 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 110.61 -0.45 43 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 115.56 -0.41 44 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 120.49 -0.42 45 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 125.44 -0.41 46 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 130.38 -0.41 47 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 135.29 -0.46 47 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 140.23 -0.51 48 0 0 0
TOTAL PUT 7,998 196,375 +3,627
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 2.54 -0.01 114 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.44 -0.01 108 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.34 0.00 103 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.24 -0.01 97 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.99 -0.01 84 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.74 -0.01 72 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.49 -0.01 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.24 -0.01 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.99 0.00 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.74 0.00 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.49 0.00 17 0 949 0
29OCT26 7.00 C 0.00 0.00 0.00 0.24 -0.01 7 0 2,066 0
29OCT26 7.25 C 0.05 0.05 0.05 0.05 -0.01 12 4 3,255 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 947 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.01 0.00 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.76 0.00 17 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.52 0.00 16 0 449 0
27NOV26 7.00 C 0.00 0.00 0.00 0.30 +0.01 14 0 1,013 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 0.00 14 0 1,891 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 0.00 14 0 849 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 16 0 359 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 39 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 2.55 -0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 -0.01 13 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.01 17 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 0.00 15 0 551 0
30DEC26 7.25 C 0.19 0.19 0.19 0.21 0.00 15 60 774 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 14 0 813 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 14 0 446 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 415 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 2.37 -0.02 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.04 -0.01 10 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.81 0.00 15 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.59 0.00 15 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.40 0.00 15 0 162 0
28JAN27 7.25 C 0.00 0.00 0.00 0.25 +0.01 15 0 140 0
28JAN27 7.50 C 0.00 0.00 0.00 0.15 +0.01 15 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 2.60 -0.02 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.52 0.00 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.02 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 -0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 -0.02 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 0.00 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 0.00 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 0.00 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 +0.01 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.01 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.01 16 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 16 0 834 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 520 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 16 0 766 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 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 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.64 -0.02 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.54 -0.02 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 -0.03 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.35 -0.02 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.10 -0.02 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.86 -0.02 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.62 -0.02 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.39 -0.02 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.14 -0.04 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.93 0.00 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.73 -0.01 15 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 -0.01 15 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 -0.01 16 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.01 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 0.00 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 0.00 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 0.00 16 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 546 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.44 -0.03 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.35 -0.02 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.10 -0.03 21 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.86 -0.02 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.62 -0.02 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.39 -0.02 18 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.17 -0.02 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.96 0.00 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.78 0.00 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.48 -0.02 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.37 +0.01 17 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 +0.01 17 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 +0.01 17 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.15 0.00 16 0 132 0
29SEP27 8.50 C 0.00 0.00 0.00 0.11 0.00 17 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.09 +0.01 17 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
TOTAL CALL 64 23,538 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 615 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3,670 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 -0.01 15 0 3,856 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 0.00 17 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.02 0.00 49 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.28 +0.01 68 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.53 +0.01 77 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.78 0.00 86 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.03 +0.01 95 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.28 +0.01 103 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.53 0.00 111 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 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 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 33 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 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 0.13 -0.01 14 0 2,067 0
27NOV26 7.50 P 0.00 0.00 0.00 0.30 -0.01 15 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.52 0.00 16 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.02 0.00 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.28 +0.01 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.53 +0.01 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.78 0.00 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.03 +0.01 48 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.28 +0.01 52 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.53 0.00 56 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 43 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 29 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 20 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 0.08 -0.01 14 0 471 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.01 15 0 896 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.01 15 0 934 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.01 15 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 0.00 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.01 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 0.00 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 +0.01 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.01 46 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 0.00 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.11 0.00 15 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.21 0.00 15 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.35 -0.02 14 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.54 0.00 14 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.77 0.00 15 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.02 0.00 19 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.28 +0.01 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.53 +0.01 27 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.78 0.00 30 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.03 +0.01 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.28 +0.01 36 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 0.17 0.17 0.17 0.17 0.00 16 10 1,300 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.01 15 0 1,334 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.01 15 0 47 0
30MAR27 7.75 P 0.00 0.00 0.00 0.58 -0.01 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 0.00 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 0.00 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 +0.01 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 0.00 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 +0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 +0.01 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.01 34 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 0.20 -0.01 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 +0.01 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 0.00 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 0.00 15 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 0.00 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.94 0.00 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.15 0.00 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 +0.01 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.60 +0.02 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 +0.02 16 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 +0.02 16 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 +0.02 16 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 +0.02 15 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 0.00 18 0 23 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 17 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 0.00 17 0 52 0
29SEP27 6.25 P 0.12 0.12 0.12 0.13 +0.01 17 150 196 +150
29SEP27 6.50 P 0.00 0.00 0.00 0.19 0.00 17 0 28 0
29SEP27 6.75 P 0.27 0.27 0.27 0.28 +0.01 17 30 55 +30
29SEP27 7.00 P 0.38 0.38 0.38 0.39 +0.01 17 5 95 +5
29SEP27 7.25 P 0.00 0.00 0.00 0.51 0.00 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.67 +0.01 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.82 +0.01 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.00 +0.01 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.23 +0.01 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.45 +0.03 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.67 +0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.89 +0.02 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.12 +0.02 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.36 +0.02 21 0 0 0
TOTAL PUT 195 29,943 +185
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$ 27.400
29OCT26 18.00 C 0.00 0.00 0.00 9.41 +0.02 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.91 +0.02 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.41 +0.02 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.91 +0.02 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.41 0.00 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.40 +0.01 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.42 +0.08 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.42 +0.08 36 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.42 +0.08 25 0 146 0
29OCT26 26.00 C 0.00 0.00 0.00 1.44 +0.06 22 0 229 0
29OCT26 27.00 C 0.66 0.66 0.54 0.60 +0.02 21 24 290 -8
29OCT26 28.00 C 0.15 0.16 0.15 0.15 -0.01 22 21 103 -21
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 9.46 +0.03 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.93 0.00 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.43 +0.01 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.93 +0.01 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.47 +0.03 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.47 +0.03 0 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.48 +0.08 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.51 +0.08 24 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.58 +0.07 23 0 67 0
27NOV26 26.00 C 1.79 1.79 1.79 1.77 +0.11 24 15 189 -15
27NOV26 27.00 C 0.00 0.00 0.00 1.08 +0.04 23 0 379 0
27NOV26 28.00 C 0.63 0.64 0.52 0.58 +0.02 23 34 172 +15
27NOV26 29.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 147 0
27NOV26 30.00 C 0.10 0.10 0.10 0.13 +0.01 23 18 115 -18
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 0.00 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.93 -0.07 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.43 -0.07 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 -0.01 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.47 -0.03 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.52 -0.01 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.48 -0.07 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.57 +0.07 21 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.64 +0.06 22 0 53 0
30DEC26 25.00 C 0.00 0.00 0.00 2.77 +0.05 22 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 2.02 +0.05 22 0 163 0
30DEC26 27.00 C 0.00 0.00 0.00 1.40 +0.05 23 0 61 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 +0.02 22 0 363 0
30DEC26 29.00 C 0.52 0.52 0.52 0.54 +0.01 22 30 202 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.01 22 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 0.10 0.10 0.10 0.09 0.00 22 15 170 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 0.00 22 0 18 0
30DEC26 35.00 C 0.02 0.02 0.02 0.01 0.00 23 1 136 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 36 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 9.54 +0.04 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.98 -0.07 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.48 -0.08 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.06 +0.05 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.57 0.00 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.53 -0.07 0 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.63 -0.01 23 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.67 +0.07 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.77 +0.06 22 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.94 +0.05 22 0 15 0
28JAN27 26.00 C 2.35 2.35 2.35 2.23 +0.05 22 14 29 +14
28JAN27 27.00 C 1.70 1.70 1.70 1.61 +0.05 22 7 7 +7
28JAN27 28.00 C 0.00 0.00 0.00 1.10 +0.03 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.28 0.00 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 0.00 22 0 10 0
28JAN27 34.00 C 0.00 0.00 0.00 0.06 0.00 22 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 0.00 21 0 195 0
30MAR27 18.00 C 0.00 0.00 0.00 9.66 -0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.17 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.62 -0.02 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.14 -0.07 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.66 -0.07 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.71 -0.07 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.84 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.91 +0.07 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.07 +0.06 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.30 +0.05 22 0 65 0
30MAR27 26.00 C 0.00 0.00 0.00 2.64 +0.04 22 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 2.04 +0.04 22 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.54 +0.03 22 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.13 +0.02 22 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.80 +0.01 22 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.57 +0.01 22 0 265 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.01 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 22 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 0.00 22 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.76 -0.07 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.28 -0.07 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.87 +0.05 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.33 -0.07 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.92 -0.01 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.99 -0.02 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.10 -0.01 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.27 +0.15 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.50 +0.15 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.81 +0.17 25 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 3.18 +0.18 25 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 2.62 +0.17 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.13 +0.13 25 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.67 +0.12 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.34 +0.12 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.07 +0.13 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.84 +0.10 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.65 +0.09 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.50 +0.07 25 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.39 +0.07 25 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.29 +0.05 25 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 9.83 -0.01 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.35 -0.01 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.88 -0.01 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.35 -0.07 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.95 -0.01 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.04 -0.01 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.17 +0.05 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.35 0.00 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.58 +0.06 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.87 +0.03 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.27 +0.07 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.69 +0.01 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 2.24 +0.03 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.85 +0.01 23 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 1.53 +0.02 23 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 1.24 +0.01 23 0 1 0
29SEP27 32.00 C 1.03 1.03 1.03 1.04 +0.05 24 100 131 +100
29SEP27 33.00 C 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.65 0.00 23 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
TOTAL CALL 279 9,348 +74
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 129 0
29OCT26 26.00 P 0.04 0.04 0.02 0.03 -0.01 24 11 238 +8
29OCT26 27.00 P 0.20 0.20 0.20 0.21 -0.05 23 3 191 0
29OCT26 28.00 P 0.00 0.00 0.00 0.75 -0.07 23 0 140 0
29OCT26 29.00 P 1.52 1.52 1.52 1.61 -0.08 23 5 20 0
29OCT26 30.00 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.61 -0.07 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.61 -0.07 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.61 -0.07 77 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.61 -0.07 85 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.61 -0.07 92 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.61 -0.07 99 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.61 -0.07 105 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 84 0
27NOV26 25.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 128 0
27NOV26 26.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 244 0
27NOV26 27.00 P 0.58 0.58 0.58 0.60 -0.04 23 4 549 -4
27NOV26 28.00 P 1.15 1.15 1.15 1.11 -0.05 23 15 185 +15
27NOV26 29.00 P 0.00 0.00 0.00 1.82 -0.07 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 2.67 -0.07 23 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 3.61 -0.08 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.63 -0.05 36 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.63 -0.05 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.63 -0.05 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.63 -0.05 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.63 -0.05 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.63 -0.05 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.63 -0.05 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 22 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 0.00 23 0 149 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 183 0
30DEC26 25.00 P 0.29 0.29 0.29 0.23 -0.03 22 1 437 0
30DEC26 26.00 P 0.00 0.00 0.00 0.47 -0.04 22 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 0.84 -0.04 22 0 150 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 -0.05 22 0 65 0
30DEC26 29.00 P 1.92 1.92 1.92 2.00 -0.07 22 5 95 +5
30DEC26 30.00 P 0.00 0.00 0.00 2.78 -0.08 22 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 3.66 -0.08 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.61 -0.08 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.69 +0.01 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.69 +0.01 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.69 +0.01 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.69 +0.01 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.69 +0.01 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.69 +0.01 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.69 +0.01 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.69 +0.01 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.69 +0.01 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.69 +0.01 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.69 +0.01 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.69 +0.01 66 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 22 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.08 0.00 22 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
28JAN27 25.00 P 0.40 0.40 0.40 0.34 -0.02 22 1 40 0
28JAN27 26.00 P 0.00 0.00 0.00 0.61 -0.04 22 0 12 0
28JAN27 27.00 P 0.00 0.00 0.00 1.01 -0.03 22 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.50 -0.06 22 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 2.14 -0.06 22 0 30 0
28JAN27 30.00 P 0.00 0.00 0.00 2.88 -0.06 22 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.72 -0.07 22 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.63 -0.08 22 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.69 +0.01 28 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.69 +0.01 31 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.69 +0.01 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.69 +0.01 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 0.00 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 40 0
30MAR27 25.00 P 0.00 0.00 0.00 0.57 -0.03 22 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 0.90 -0.03 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.29 -0.04 22 0 89 0
30MAR27 28.00 P 0.00 0.00 0.00 1.79 -0.05 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.39 -0.06 22 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.09 -0.07 22 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.88 -0.07 22 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 4.73 -0.08 22 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 5.69 +0.01 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.69 +0.01 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.69 +0.01 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.69 +0.01 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.69 +0.01 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.69 +0.01 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.69 +0.01 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.69 +0.01 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.69 +0.01 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.69 +0.01 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.69 +0.01 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.69 +0.01 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.25 +0.04 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.40 +0.04 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.60 +0.05 25 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 0.86 +0.06 24 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 1.19 +0.07 24 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 1.59 +0.08 24 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.13 +0.05 25 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.67 +0.13 25 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.28 +0.08 25 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 3.96 +0.08 25 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.69 +0.07 25 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.33 -0.01 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.16 -0.01 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.03 0.00 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.92 -0.01 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.83 0.00 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.76 0.00 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.70 0.00 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.69 -0.03 25 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.69 +0.01 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.76 -0.02 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.06 -0.03 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.43 -0.03 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 1.86 -0.04 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.36 -0.03 24 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 2.92 -0.03 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.54 -0.05 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.21 -0.06 24 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.93 -0.01 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.69 -0.01 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.50 0.00 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.32 -0.01 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.18 +0.01 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.05 -0.01 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.95 -0.01 25 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.86 -0.01 25 0 0 0
TOTAL PUT 45 5,271 +24
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$ 5.810
29OCT26 4.20 C 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.82 -0.09 56 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.57 -0.10 40 0 121 0
29OCT26 5.50 C 0.00 0.00 0.00 0.35 -0.08 42 0 200 0
29OCT26 5.75 C 0.20 0.20 0.17 0.20 -0.05 48 17 1,065 +1
29OCT26 6.00 C 0.10 0.10 0.08 0.09 -0.03 47 34 544 +4
29OCT26 6.25 C 0.04 0.04 0.04 0.03 -0.02 45 30 1,296 +15
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 762 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 280 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 315 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.52 -0.10 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.33 -0.10 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.23 -0.10 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.13 -0.10 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.03 -0.10 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.93 -0.10 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 -0.10 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.62 -0.09 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.42 -0.09 30 0 310 0
27NOV26 5.75 C 0.26 0.26 0.26 0.26 -0.07 29 30 481 +30
27NOV26 6.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 208 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.03 32 0 552 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 510 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.02 31 0 149 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 27 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.64 -0.10 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.54 -0.08 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 -0.10 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 -0.10 25 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.25 -0.10 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.15 -0.10 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 -0.10 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 -0.10 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 -0.08 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.07 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.07 29 0 110 0
30DEC26 5.75 C 0.35 0.35 0.35 0.35 -0.06 29 30 161 +30
30DEC26 6.00 C 0.23 0.23 0.23 0.24 -0.05 30 15 198 +15
30DEC26 6.25 C 0.15 0.15 0.15 0.15 -0.04 29 6 1,049 0
30DEC26 6.50 C 0.11 0.11 0.11 0.10 -0.03 30 1 405 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.03 30 0 647 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 686 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.36 -0.10 28 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.27 -0.10 29 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.18 -0.10 29 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.09 -0.10 29 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.01 -0.09 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.92 -0.09 29 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.73 -0.08 30 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.55 -0.07 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.10 -0.03 30 0 400 0
28JAN27 7.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.68 -0.08 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.60 -0.07 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 -0.08 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.41 -0.07 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.33 -0.06 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.22 -0.09 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.08 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 -0.06 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 -0.07 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 -0.08 28 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.06 30 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 -0.05 30 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.03 31 1 175 +1
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.04 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.03 31 1 990 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.02 32 0 195 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.02 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.75 -0.08 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.63 -0.11 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.55 -0.10 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 -0.10 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.38 -0.10 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.29 -0.11 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.21 -0.11 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 -0.11 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 -0.09 30 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.89 -0.10 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 -0.10 28 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.61 -0.08 29 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.09 29 0 530 0
29JUN27 6.25 C 0.48 0.48 0.48 0.40 -0.08 29 6 710 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 -0.06 28 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 -0.07 28 0 1,012 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.06 28 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.04 28 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.03 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 -0.02 28 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 -0.02 29 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 67 0
29SEP27 4.30 C 0.00 0.00 0.00 1.67 -0.09 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.59 -0.09 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.51 -0.08 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.43 -0.08 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.36 -0.08 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.28 -0.08 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.21 -0.08 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.14 -0.07 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.98 -0.07 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.84 -0.04 32 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.72 -0.04 32 0 34 0
29SEP27 6.00 C 0.00 0.00 0.00 0.63 -0.02 33 0 285 0
29SEP27 6.25 C 0.00 0.00 0.00 0.53 -0.02 33 0 60 0
29SEP27 6.50 C 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.13 -0.01 33 0 152 0
29SEP27 8.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 11 0
TOTAL CALL 171 25,600 +97
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 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 81 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 319 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 586 0
29OCT26 5.75 P 0.12 0.12 0.12 0.12 +0.02 43 6 1,326 -1
29OCT26 6.00 P 0.25 0.25 0.25 0.27 +0.05 45 15 1,193 0
29OCT26 6.25 P 0.48 0.48 0.48 0.48 +0.08 52 2 204 0
29OCT26 6.50 P 0.00 0.00 0.00 0.72 +0.10 63 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.96 +0.09 71 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.69 +0.10 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.94 +0.10 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.19 +0.10 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.44 +0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 924 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 33 0 63 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 0.00 30 0 342 0
27NOV26 5.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 617 0
27NOV26 5.75 P 0.00 0.00 0.00 0.20 +0.03 32 0 331 0
27NOV26 6.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 442 0
27NOV26 6.25 P 0.00 0.00 0.00 0.51 +0.05 31 0 60 0
27NOV26 6.50 P 0.00 0.00 0.00 0.74 +0.08 36 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.96 +0.09 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.19 +0.09 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.69 +0.10 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.94 +0.10 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.19 +0.10 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.44 +0.10 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 4.50 P 0.01 0.01 0.01 0.01 0.00 32 5 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 29 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 30 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 29 0 935 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 0.00 29 0 210 0
30DEC26 5.50 P 0.16 0.16 0.16 0.16 +0.02 30 24 482 0
30DEC26 5.75 P 0.25 0.27 0.25 0.26 +0.02 30 15 285 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.04 30 0 284 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.06 31 0 165 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.07 33 0 260 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 +0.11 35 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 +0.09 30 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.44 +0.09 0 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.69 +0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.22 +0.07 51 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.44 +0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.94 +0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.44 +0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.69 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.94 +0.10 0 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 0.00 28 0 25 0
28JAN27 5.25 P 0.00 0.00 0.00 0.12 +0.01 29 0 3 0
28JAN27 5.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 25 0
28JAN27 5.75 P 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.46 +0.05 31 0 50 0
28JAN27 6.25 P 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.81 +0.06 31 0 12 0
28JAN27 6.75 P 0.00 0.00 0.00 1.00 +0.08 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.22 +0.09 30 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.45 +0.09 30 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.94 +0.10 0 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.22 +0.07 45 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.44 +0.10 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 +0.01 31 0 95 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 +0.01 30 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 +0.01 30 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 +0.01 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 +0.02 30 0 148 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 126 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.03 31 0 102 0
30MAR27 6.00 P 0.00 0.00 0.00 0.55 +0.03 31 0 105 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 +0.04 31 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 +0.06 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 +0.07 33 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 1.30 +0.07 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 +0.08 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 +0.07 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.97 +0.06 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 +0.08 39 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.71 +0.07 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.95 +0.06 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.20 +0.05 43 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.47 +0.08 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.72 +0.08 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.97 +0.08 54 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.07 0.00 29 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.08 0.00 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 0.00 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 0.00 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 +0.01 28 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 0.00 28 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 +0.01 28 0 23 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 +0.01 28 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 0.00 29 0 89 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.01 27 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 +0.01 27 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 +0.01 27 0 236 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 0.00 26 0 216 0
29JUN27 6.25 P 0.00 0.00 0.00 0.93 +0.03 28 0 60 0
29JUN27 6.50 P 0.00 0.00 0.00 1.11 +0.04 28 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 +0.04 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.51 +0.05 28 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 +0.06 28 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.89 +0.01 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.17 +0.07 28 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.33 +0.08 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.63 +0.08 27 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.87 +0.08 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.11 +0.09 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.35 +0.09 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.59 +0.09 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.83 +0.09 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.07 +0.09 21 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.16 0.00 32 0 32 0
29SEP27 4.40 P 0.00 0.00 0.00 0.19 +0.01 32 0 23 0
29SEP27 4.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 67 0
29SEP27 4.60 P 0.00 0.00 0.00 0.25 +0.01 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.31 +0.02 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.35 +0.03 32 0 30 0
29SEP27 5.00 P 0.35 0.35 0.35 0.39 +0.03 32 8 58 +7
29SEP27 5.25 P 0.00 0.00 0.00 0.49 +0.03 31 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.61 +0.03 31 0 25 0
29SEP27 5.75 P 0.73 0.73 0.73 0.75 +0.03 31 2 23 +2
29SEP27 6.00 P 0.00 0.00 0.00 0.90 +0.02 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.07 +0.02 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.26 +0.03 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.46 +0.05 33 0 90 0
29SEP27 7.00 P 0.00 0.00 0.00 1.66 +0.05 33 0 30 0
29SEP27 7.25 P 0.00 0.00 0.00 1.84 +0.07 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.05 +0.08 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.29 +0.11 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.48 +0.08 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.70 +0.08 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.97 +0.13 36 0 0 0
TOTAL PUT 77 18,918 +23
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$ 73.500
29OCT26 29.00 C 0.00 0.00 0.00 44.52 - 0 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 43.52 +0.15 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.52 -0.18 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.52 +0.14 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.52 -0.18 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.52 +0.14 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.52 0.00 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.53 +0.15 160 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.53 +0.15 152 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.55 -0.02 174 0 30 0
29OCT26 39.00 C 0.00 0.00 0.00 34.53 +0.03 135 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 33.53 +0.02 126 0 10 0
29OCT26 41.00 C 0.00 0.00 0.00 32.53 +0.01 116 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.53 +0.15 101 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.53 +0.15 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.53 -0.05 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.53 -0.16 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.53 -0.16 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.53 -0.04 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.53 -0.04 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.53 -0.17 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.54 -0.03 90 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.04 -0.13 76 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.54 -0.05 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.05 -0.17 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.59 +0.11 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.18 +0.07 66 0 1 0
29OCT26 65.00 C 0.00 0.00 0.00 8.88 +0.01 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 6.78 -0.06 66 0 0 0
29OCT26 70.00 C 5.80 6.40 4.79 4.90 -0.01 65 4 7 -2
29OCT26 72.50 C 4.75 5.00 4.75 3.46 -0.14 67 3 93 -3
29OCT26 75.00 C 2.57 3.45 2.03 2.22 -0.14 65 129 261 +87
29OCT26 77.50 C 2.51 2.51 1.25 1.37 -0.16 65 91 52 +7
29OCT26 80.00 C 1.10 1.40 0.74 0.80 -0.15 65 309 617 +242
29OCT26 82.50 C 0.93 0.98 0.46 0.47 -0.12 66 11 62 +6
29OCT26 85.00 C 0.40 0.59 0.28 0.25 -0.09 66 34 368 +27
29OCT26 87.50 C 0.24 0.24 0.17 0.13 -0.06 67 2 163 +1
29OCT26 90.00 C 0.21 0.21 0.17 0.06 -0.04 66 3 170 +2
29OCT26 92.50 C 0.00 0.00 0.00 0.03 -0.02 67 0 80 0
29OCT26 95.00 C 0.09 0.11 0.05 0.02 -0.01 70 6 151 -4
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 115 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 107 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 44 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 265 0
29OCT26 107.50 C 0.02 0.02 0.02 0.01 0.00 92 20 88 +12
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 424 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 613 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 323 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 168 0
29OCT26 120.00 C 0.02 0.02 0.02 0.01 0.00 115 2 328 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 540 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 94 0
29OCT26 127.50 C 0.02 0.02 0.02 0.01 0.00 128 1 71 -1
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 132 0 96 0
29OCT26 132.50 C 0.02 0.02 0.02 0.01 0.00 136 2 121 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 139 0 155 0
29OCT26 137.50 C 0.02 0.02 0.02 0.01 0.00 143 2 67 -2
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 147 0 150 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 150 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 154 0 136 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 157 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 161 0 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 164 0 76 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 167 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 170 0 105 0
29OCT26 160.00 C 0.03 0.03 0.03 0.01 0.00 174 1 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 177 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 180 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 183 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 185 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 188 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 191 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 194 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 197 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 199 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 202 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 204 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 207 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 210 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 212 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 214 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 217 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 222 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 226 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 231 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 235 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 239 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 243 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 247 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 251 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 255 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 259 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 263 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 266 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 270 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 273 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 277 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 286 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 289 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 292 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 44.60 - 96 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 43.60 +0.15 85 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.60 -0.10 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.61 -0.13 87 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.61 -0.09 77 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.61 +0.15 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.62 -0.13 78 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.62 +0.15 69 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.62 -0.14 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.63 +0.06 70 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.63 +0.13 62 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.64 +0.13 68 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.64 -0.33 63 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.65 +0.14 65 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.66 +0.14 65 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.53 -0.35 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.69 -0.19 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.70 -0.08 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.73 -0.31 66 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.61 -0.42 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.79 +0.09 66 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.83 -0.25 66 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.47 +0.12 66 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.70 +0.86 80 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 16.98 +0.08 66 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.67 -0.17 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.96 +0.04 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.16 +0.02 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.46 -0.02 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.00 -0.03 65 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 6.75 0.00 66 0 29 0
27NOV26 75.00 C 6.94 6.94 5.64 5.63 -0.03 66 22 42 +9
27NOV26 77.50 C 4.80 4.80 4.80 4.67 0.00 66 1 53 0
27NOV26 80.00 C 4.53 4.53 3.79 3.85 -0.06 66 5 30 +1
27NOV26 82.50 C 3.07 3.07 3.07 3.16 -0.03 67 30 41 +1
27NOV26 85.00 C 2.68 2.68 2.56 2.55 -0.05 67 7 97 +5
27NOV26 87.50 C 2.15 2.18 2.15 2.04 -0.05 67 2 77 +1
27NOV26 90.00 C 2.04 2.18 1.75 1.62 -0.05 66 21 20 -5
27NOV26 92.50 C 1.72 1.72 1.45 1.28 -0.05 66 34 68 +26
27NOV26 95.00 C 1.52 1.52 1.52 1.01 -0.04 66 4 104 0
27NOV26 97.50 C 0.88 0.88 0.88 0.79 -0.04 66 1 50 0
27NOV26 100.00 C 0.98 1.09 0.77 0.61 -0.04 66 16 74 +3
27NOV26 102.50 C 0.00 0.00 0.00 0.48 -0.02 66 0 49 0
27NOV26 105.00 C 0.00 0.00 0.00 0.37 -0.02 66 0 20 0
27NOV26 107.50 C 0.00 0.00 0.00 0.28 -0.02 66 0 3 0
27NOV26 110.00 C 0.00 0.00 0.00 0.22 -0.01 66 0 114 0
27NOV26 112.50 C 0.00 0.00 0.00 0.17 -0.01 66 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 0.13 -0.01 66 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 0.10 -0.01 66 0 32 0
27NOV26 120.00 C 0.00 0.00 0.00 0.07 -0.01 66 0 86 0
27NOV26 122.50 C 0.00 0.00 0.00 0.06 0.00 67 0 16 0
27NOV26 125.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 31 0
27NOV26 127.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 19 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 180 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 34 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
27NOV26 140.00 C 0.09 0.09 0.09 0.01 0.00 68 3 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 71 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
27NOV26 150.00 C 0.07 0.07 0.07 0.01 0.00 74 3 79 -2
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 93 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 100 0 280 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 103 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 132 0
27NOV26 240.00 C 0.01 0.01 0.01 0.01 0.00 116 3 10 +3
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 118 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 128 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 135 0 168 0
30DEC26 29.00 C 0.00 0.00 0.00 44.68 - 58 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 43.69 +0.15 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.70 0.00 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.70 -0.04 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.71 -0.40 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.72 +0.14 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.73 -0.42 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.75 +0.15 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.76 -0.24 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.63 -0.01 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.63 -0.03 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.64 -0.04 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.64 -0.33 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.89 -0.47 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.93 +0.14 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.97 -0.16 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.03 -0.43 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.76 -0.76 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.86 -0.73 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.03 -0.61 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.12 -0.74 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.25 -0.51 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.26 -0.32 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.17 -0.40 64 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 17.88 -0.65 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.98 -0.52 60 0 105 0
30DEC26 62.50 C 0.00 0.00 0.00 14.58 -0.21 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.80 -0.45 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.48 +0.03 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.04 +0.08 63 0 70 0
30DEC26 72.50 C 9.04 9.04 9.04 8.89 -0.06 64 4 70 +4
30DEC26 75.00 C 8.89 8.89 8.89 7.79 +0.02 64 8 34 +8
30DEC26 77.50 C 7.68 7.93 6.90 6.81 +0.04 64 8 42 +4
30DEC26 80.00 C 0.00 0.00 0.00 5.90 +0.03 64 0 141 0
30DEC26 82.50 C 0.00 0.00 0.00 5.16 0.00 64 0 59 0
30DEC26 85.00 C 4.75 4.75 4.75 4.53 +0.02 65 50 78 +21
30DEC26 87.50 C 3.90 3.99 3.90 3.90 -0.02 65 12 105 0
30DEC26 90.00 C 0.00 0.00 0.00 3.35 -0.02 65 0 45 0
30DEC26 92.50 C 0.00 0.00 0.00 2.87 -0.02 65 0 33 0
30DEC26 95.00 C 0.00 0.00 0.00 2.45 -0.03 64 0 87 0
30DEC26 97.50 C 0.00 0.00 0.00 2.09 -0.02 64 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 1.78 -0.02 64 0 190 0
30DEC26 102.50 C 2.16 2.16 2.16 1.51 -0.03 64 1 214 -1
30DEC26 105.00 C 0.00 0.00 0.00 1.28 -0.03 64 0 211 0
30DEC26 107.50 C 0.00 0.00 0.00 1.09 -0.02 64 0 51 0
30DEC26 110.00 C 0.00 0.00 0.00 0.92 -0.02 64 0 180 0
30DEC26 112.50 C 0.00 0.00 0.00 0.78 -0.02 64 0 51 0
30DEC26 115.00 C 0.00 0.00 0.00 0.66 -0.01 64 0 261 0
30DEC26 117.50 C 0.00 0.00 0.00 0.55 -0.02 64 0 56 0
30DEC26 120.00 C 0.00 0.00 0.00 0.47 -0.01 64 0 250 0
30DEC26 122.50 C 0.00 0.00 0.00 0.39 -0.02 64 0 237 0
30DEC26 125.00 C 0.00 0.00 0.00 0.33 -0.01 64 0 156 0
30DEC26 127.50 C 0.00 0.00 0.00 0.28 -0.01 64 0 62 0
30DEC26 130.00 C 0.00 0.00 0.00 0.23 -0.01 64 0 756 0
30DEC26 132.50 C 0.00 0.00 0.00 0.20 0.00 64 0 101 0
30DEC26 135.00 C 0.00 0.00 0.00 0.17 0.00 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.14 -0.01 64 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 0.12 0.00 64 0 61 0
30DEC26 142.50 C 0.00 0.00 0.00 0.10 0.00 64 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 0.08 -0.01 64 0 11 0
30DEC26 147.50 C 0.00 0.00 0.00 0.07 -0.01 64 0 6 0
30DEC26 150.00 C 0.22 0.22 0.22 0.06 0.00 64 1 317 +1
30DEC26 152.50 C 0.00 0.00 0.00 0.05 0.00 64 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.04 0.00 64 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 0.03 0.00 63 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 0.02 0.00 62 0 731 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 62 0 459 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 66 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 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 72 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 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 76 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 79 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 82 0 35 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 83 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 86 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 87 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 92 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 104 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 108 0 394 0
28JAN27 29.00 C 0.00 0.00 0.00 44.76 - 60 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 43.78 -0.60 64 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.70 -0.40 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.70 -0.60 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.71 -0.59 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.85 -0.46 63 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.88 -0.52 64 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.91 -0.57 64 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.94 -0.67 64 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.98 -0.59 64 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 35.02 -0.59 63 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 34.07 -0.53 63 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 33.13 -0.56 63 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 32.20 -0.45 64 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 31.27 -0.53 63 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 30.36 -0.52 64 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 29.45 -0.50 64 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 28.56 -0.54 64 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 27.67 -0.48 63 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 26.80 -0.47 64 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 25.94 -0.43 63 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 25.10 -0.50 64 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 22.75 -0.73 59 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.03 -0.46 63 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.25 -0.41 64 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 17.49 -0.38 63 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.82 -0.14 63 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.27 -0.41 63 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.67 -0.32 61 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.57 +0.10 63 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.45 +0.06 63 0 15 0
28JAN27 75.00 C 0.00 0.00 0.00 9.40 +0.08 64 0 30 0
28JAN27 77.50 C 0.00 0.00 0.00 8.45 +0.10 64 0 1 0
28JAN27 80.00 C 7.33 7.33 7.33 7.58 +0.12 64 15 30 +10
28JAN27 82.50 C 6.56 6.56 6.56 6.86 +0.18 65 15 43 +15
28JAN27 85.00 C 6.25 6.25 6.25 6.10 +0.12 65 2 3 +2
28JAN27 87.50 C 0.00 0.00 0.00 5.41 +0.06 65 0 52 0
28JAN27 90.00 C 5.74 5.74 5.55 4.80 +0.05 65 28 38 +28
28JAN27 92.50 C 0.00 0.00 0.00 4.25 +0.05 64 0 56 0
28JAN27 95.00 C 0.00 0.00 0.00 3.76 +0.04 64 0 15 0
28JAN27 97.50 C 3.60 3.60 3.60 3.32 +0.04 64 1 31 +1
28JAN27 100.00 C 0.00 0.00 0.00 2.93 +0.03 64 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 2.59 +0.03 64 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 2.28 +0.03 64 0 500 0
28JAN27 107.50 C 0.00 0.00 0.00 2.01 +0.03 64 0 16 0
28JAN27 110.00 C 0.00 0.00 0.00 1.77 +0.03 64 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 1.56 +0.03 64 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 1.37 +0.02 64 0 20 0
28JAN27 117.50 C 0.00 0.00 0.00 1.20 +0.01 64 0 41 0
28JAN27 120.00 C 0.00 0.00 0.00 1.06 +0.02 64 0 20 0
28JAN27 122.50 C 0.00 0.00 0.00 0.93 +0.02 64 0 15 0
28JAN27 125.00 C 0.00 0.00 0.00 0.82 +0.02 64 0 1 0
28JAN27 127.50 C 0.00 0.00 0.00 0.72 +0.02 64 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.63 +0.01 64 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.55 +0.01 64 0 1 0
28JAN27 135.00 C 0.00 0.00 0.00 0.48 0.00 64 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.43 +0.01 64 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.37 0.00 64 0 2 0
28JAN27 142.50 C 0.00 0.00 0.00 0.33 +0.01 64 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.29 +0.01 64 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.25 0.00 64 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.22 0.00 64 0 4 0
28JAN27 152.50 C 0.00 0.00 0.00 0.19 0.00 64 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.17 0.00 64 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.15 0.00 64 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.13 0.00 64 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.12 +0.01 64 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.10 0.00 64 0 1 0
28JAN27 167.50 C 0.00 0.00 0.00 0.09 0.00 64 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.08 0.00 64 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.07 0.00 64 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.06 0.00 64 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.04 0.00 63 0 3 0
28JAN27 182.50 C 0.00 0.00 0.00 0.03 0.00 62 0 15 0
28JAN27 185.00 C 0.21 0.21 0.19 0.02 0.00 60 4 71 +1
30MAR27 29.00 C 0.00 0.00 0.00 44.81 - 0 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 43.86 -0.52 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.01 -0.09 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.91 -0.39 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.16 -0.14 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.08 -0.88 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.32 -0.08 64 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.24 -0.78 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.42 -0.74 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.47 -0.10 61 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.58 -0.42 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.69 +0.05 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.86 -0.56 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.95 +0.05 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.30 +0.25 66 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.32 -0.61 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.43 -0.77 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.93 -0.48 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.83 -0.63 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.04 -0.65 63 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.30 -0.70 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.75 -0.47 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.90 -0.32 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.05 -0.17 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.35 -0.15 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.80 +0.06 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.23 -0.13 64 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 16.79 -0.13 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.60 -0.01 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.33 +0.15 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.20 +0.04 63 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 12.20 +0.05 64 0 29 0
30MAR27 77.50 C 0.00 0.00 0.00 11.25 +0.04 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 10.38 +0.02 64 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 9.59 +0.03 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.86 +0.03 65 0 10 0
30MAR27 87.50 C 0.00 0.00 0.00 8.19 +0.03 65 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 7.56 +0.05 65 0 32 0
30MAR27 92.50 C 0.00 0.00 0.00 6.87 -0.02 64 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 6.39 +0.07 65 0 17 0
30MAR27 97.50 C 0.00 0.00 0.00 5.87 +0.08 65 0 51 0
30MAR27 100.00 C 0.00 0.00 0.00 5.38 +0.07 65 0 65 0
30MAR27 102.50 C 0.00 0.00 0.00 4.88 +0.01 64 0 27 0
30MAR27 105.00 C 0.00 0.00 0.00 4.39 -0.07 64 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 4.03 -0.06 64 0 549 0
30MAR27 110.00 C 0.00 0.00 0.00 3.80 +0.06 65 0 581 0
30MAR27 112.50 C 0.00 0.00 0.00 3.38 -0.05 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 3.19 +0.05 65 0 50 0
30MAR27 117.50 C 0.00 0.00 0.00 2.84 +0.04 64 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 2.68 +0.04 65 0 48 0
30MAR27 122.50 C 2.75 2.75 2.75 2.46 +0.04 65 1 1 -1
30MAR27 125.00 C 0.00 0.00 0.00 2.19 -0.03 64 0 4 0
30MAR27 127.50 C 0.00 0.00 0.00 2.01 -0.02 64 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 1.84 -0.02 64 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 1.69 -0.02 64 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 1.55 +0.03 64 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 1.42 +0.03 64 0 48 0
30MAR27 140.00 C 0.00 0.00 0.00 1.34 +0.02 64 0 123 0
30MAR27 142.50 C 0.00 0.00 0.00 1.20 -0.01 64 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 1.13 +0.02 64 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 1.04 +0.02 64 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 0.95 +0.02 64 0 127 0
30MAR27 152.50 C 0.00 0.00 0.00 0.88 +0.02 64 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.81 +0.02 64 0 4 0
30MAR27 157.50 C 0.00 0.00 0.00 0.72 +0.02 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.68 +0.02 64 0 62 0
30MAR27 162.50 C 0.00 0.00 0.00 0.63 +0.02 64 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.57 +0.01 64 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.53 +0.01 64 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 0.49 +0.02 64 0 187 0
30MAR27 172.50 C 0.00 0.00 0.00 0.45 +0.01 64 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 0.41 +0.01 64 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 0.38 +0.01 64 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 0.35 +0.01 64 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 0.32 +0.01 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.30 +0.01 64 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.27 0.00 64 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 0.25 +0.01 64 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 0.23 0.00 64 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 0.21 0.00 64 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 0.20 +0.01 64 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.18 0.00 64 0 25 0
30MAR27 205.00 C 0.00 0.00 0.00 0.16 +0.01 64 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.13 0.00 64 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 0.12 +0.01 65 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.10 0.00 64 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.09 +0.01 65 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.07 0.00 64 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.06 0.00 64 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.05 0.00 64 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 64 0 38 0
29JUN27 29.00 C 0.00 0.00 0.00 45.31 - 56 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 44.77 -0.56 69 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.66 -0.82 63 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.78 -0.68 64 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.90 -0.81 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.36 -0.53 70 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.53 -0.34 70 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.68 -0.45 69 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.47 -0.84 64 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.94 -0.58 68 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.82 -0.72 64 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.38 -0.45 68 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.60 -0.33 68 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.84 -0.34 68 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.02 -0.43 67 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.30 -0.37 67 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.27 -0.42 65 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.81 -0.37 67 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.08 -0.17 67 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.33 -0.39 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.69 -0.33 67 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.96 -0.29 66 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.25 -0.37 66 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.64 -0.12 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.11 -0.09 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.97 +0.19 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.32 -0.16 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.05 -0.08 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.86 -0.03 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.79 +0.05 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.54 -0.30 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.28 -0.03 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.85 -0.08 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.97 -0.05 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.11 -0.06 65 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 12.40 +0.05 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.70 +0.09 65 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.01 +0.10 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 10.34 +0.09 65 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 9.72 +0.10 65 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 9.13 +0.09 65 0 75 0
29JUN27 100.00 C 0.00 0.00 0.00 8.58 +0.09 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 8.07 +0.09 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.58 +0.08 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.13 +0.08 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.70 +0.07 65 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 6.30 +0.07 65 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.93 +0.07 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 5.58 +0.07 65 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 5.25 +0.06 65 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 4.94 +0.06 65 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 4.65 +0.06 65 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.38 +0.06 65 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.13 +0.06 65 0 229 0
29JUN27 132.50 C 0.00 0.00 0.00 3.89 +0.06 65 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 3.66 +0.05 65 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 3.45 +0.05 65 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.25 +0.04 64 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 3.07 +0.05 65 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 2.89 +0.04 64 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 2.73 +0.04 64 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 2.57 +0.04 64 0 7 0
29JUN27 152.50 C 0.00 0.00 0.00 2.43 +0.04 64 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.29 +0.03 64 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 2.17 +0.04 64 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 2.04 +0.03 64 0 8 0
29JUN27 162.50 C 0.00 0.00 0.00 1.93 +0.03 64 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 1.83 +0.04 64 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.72 +0.02 64 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 1.63 +0.03 64 0 5 0
29JUN27 172.50 C 0.00 0.00 0.00 1.54 +0.03 64 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 1.46 +0.03 64 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.38 +0.03 64 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 1.31 +0.03 64 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.24 +0.03 64 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 1.17 +0.02 64 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 1.11 +0.02 64 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 1.05 +0.02 64 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 0.99 +0.02 64 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 0.94 +0.02 64 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 0.89 +0.02 64 0 15 0
29JUN27 200.00 C 1.60 1.60 1.60 0.85 +0.02 64 2 21 +2
29JUN27 205.00 C 0.00 0.00 0.00 0.76 +0.02 64 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 0.68 +0.01 64 0 1 0
29JUN27 215.00 C 0.00 0.00 0.00 0.62 +0.02 64 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 0.56 +0.02 64 0 1 0
29JUN27 225.00 C 0.00 0.00 0.00 0.50 +0.01 64 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 0.45 +0.01 64 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.41 +0.01 64 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 0.37 +0.01 64 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 0.34 +0.01 64 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.30 0.00 64 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 0.28 +0.01 64 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.25 +0.01 64 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.23 +0.01 64 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.21 +0.01 64 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.19 +0.01 64 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.17 0.00 64 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 0.16 +0.01 64 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 0.14 0.00 64 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 0.13 0.00 64 0 0 0
29JUN27 300.00 C 0.50 0.50 0.50 0.12 0.00 64 1 9 0
29SEP27 29.00 C 0.00 0.00 0.00 46.47 - 70 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 45.35 -0.84 66 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 44.52 -0.85 66 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 43.97 -0.50 69 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.24 -0.37 70 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.07 -0.85 66 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.64 -0.51 70 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.87 -0.30 70 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.99 -0.35 68 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.97 -0.83 66 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.58 -0.43 69 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.80 -0.41 68 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.07 -0.36 68 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.34 -0.45 68 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.36 -0.63 66 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.96 -0.34 68 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 34.23 -0.38 67 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 33.57 -0.35 67 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.92 -0.40 67 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.25 -0.32 67 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 31.65 -0.09 67 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.95 -0.33 66 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.41 -0.17 66 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.96 -0.32 66 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.63 -0.04 66 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.25 -0.16 66 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.01 -0.33 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.85 -0.07 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.82 -0.04 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.67 -0.09 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 19.70 -0.08 66 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 18.78 -0.02 66 0 16 0
29SEP27 77.50 C 0.00 0.00 0.00 17.92 -0.01 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.11 -0.08 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.34 -0.08 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.50 -0.24 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 14.97 -0.02 67 0 0 0
29SEP27 90.00 C 14.00 14.00 14.00 14.34 +0.06 67 1 16 +1
29SEP27 92.50 C 0.00 0.00 0.00 13.60 -0.01 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.08 +0.11 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.53 +0.17 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.95 +0.17 67 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 11.41 +0.17 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.88 +0.16 67 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 10.39 +0.16 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 9.92 +0.16 67 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 9.47 +0.16 67 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.05 +0.16 67 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 8.64 +0.15 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.26 +0.15 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 7.89 +0.14 67 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 7.55 +0.15 67 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 7.22 +0.14 67 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.90 +0.13 67 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 6.60 +0.13 67 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.32 +0.13 66 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.05 +0.13 66 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.79 +0.12 66 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.54 +0.12 66 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.31 +0.12 66 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 5.09 +0.12 66 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.87 +0.11 66 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.67 +0.11 66 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 4.48 +0.11 66 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 4.29 +0.10 66 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 4.12 +0.10 66 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.95 +0.10 66 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 3.79 +0.10 66 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 3.64 +0.10 66 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 3.49 +0.09 66 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 3.35 +0.09 66 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 3.22 +0.09 66 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 3.09 +0.08 66 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 2.97 +0.08 66 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 2.85 +0.08 66 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 2.74 +0.08 66 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 2.64 +0.08 66 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 2.54 +0.08 66 0 0 0
TOTAL CALL 926 23,428 +510
29OCT26 29.00 P 0.00 0.00 0.00 0.01 - 223 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 215 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 0.00 200 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0 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 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 70 0 15 0
29OCT26 60.00 P 0.08 0.08 0.08 0.05 -0.04 67 3 7 +3
29OCT26 62.50 P 0.00 0.00 0.00 0.14 -0.08 66 0 10 0
29OCT26 65.00 P 0.28 0.38 0.27 0.35 -0.12 67 9 33 +5
29OCT26 67.50 P 0.82 0.82 0.68 0.72 -0.18 65 18 60 -10
29OCT26 70.00 P 1.49 1.53 1.49 1.35 -0.26 65 2 68 +2
29OCT26 72.50 P 1.63 2.52 1.63 2.33 -0.32 65 88 108 -3
29OCT26 75.00 P 3.15 3.75 2.67 3.75 -0.23 67 44 109 +5
29OCT26 77.50 P 4.01 5.12 4.01 5.36 -0.25 66 4 112 +2
29OCT26 80.00 P 6.18 6.18 6.18 7.28 -0.29 66 2 106 0
29OCT26 82.50 P 9.60 9.60 9.60 9.41 -0.27 66 1 113 -1
29OCT26 85.00 P 10.50 10.50 10.50 11.70 -0.23 66 3 150 -3
29OCT26 87.50 P 13.50 13.50 13.50 14.34 +0.05 85 1 83 -1
29OCT26 90.00 P 14.60 14.60 14.60 16.53 -0.14 66 1 260 0
29OCT26 92.50 P 19.80 19.80 19.80 19.07 -0.10 80 1 127 0
29OCT26 95.00 P 0.00 0.00 0.00 21.72 +0.07 104 0 140 0
29OCT26 97.50 P 0.00 0.00 0.00 24.15 0.00 106 1 159 -15
29OCT26 100.00 P 24.80 26.40 24.80 26.50 -0.73 0 9 154 -99
29OCT26 102.50 P 0.00 0.00 0.00 29.16 -0.06 122 1 94 -69
29OCT26 105.00 P 29.10 32.00 29.10 31.50 -0.15 0 17 31 -159
29OCT26 107.50 P 32.00 32.00 32.00 34.00 -0.15 0 1 1 -94
29OCT26 110.00 P 0.00 0.00 0.00 36.66 +0.01 142 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 39.31 +0.16 164 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 41.81 +0.16 171 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 44.23 +0.08 169 0 30 0
29OCT26 120.00 P 0.00 0.00 0.00 46.72 +0.07 174 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.14 -0.01 170 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.72 +0.07 186 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.21 +0.06 190 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.66 +0.01 189 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.23 +0.08 203 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.71 +0.06 206 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.23 +0.08 214 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.50 -0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.22 +0.07 223 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.72 +0.07 227 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.19 +0.04 227 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.71 +0.06 235 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.19 +0.04 236 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.80 +0.15 255 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 84.16 +0.01 240 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.50 -0.15 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.28 +0.13 266 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 91.68 +0.03 255 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.00 -0.15 0 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 96.71 +0.06 267 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 99.00 -0.15 0 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 101.57 -0.08 247 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 104.21 +0.06 279 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 106.71 +0.06 282 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 109.21 +0.06 286 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 111.71 +0.06 290 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 114.18 +0.03 289 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 116.75 +0.10 302 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 119.25 +0.10 306 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 121.71 +0.06 303 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 124.25 +0.10 312 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 126.67 +0.02 303 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 131.71 +0.06 317 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 136.67 +0.02 315 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 141.50 -0.15 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 146.66 +0.01 324 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 151.71 +0.06 340 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 156.50 -0.15 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 161.57 -0.08 318 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 166.67 +0.02 348 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 171.67 +0.02 353 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 176.67 +0.02 358 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 181.67 +0.02 362 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 186.67 +0.02 367 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 191.71 +0.06 380 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 196.50 -0.15 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 201.50 -0.15 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 206.67 +0.02 385 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 211.50 -0.15 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 216.71 +0.06 401 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 221.50 -0.15 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 226.67 +0.02 402 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 41.00 P 0.06 0.06 0.06 0.01 0.00 67 4 4 +4
27NOV26 42.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 3 0
27NOV26 46.00 P 0.09 0.09 0.09 0.06 -0.01 67 10 22 +10
27NOV26 47.00 P 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.10 -0.01 67 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.13 -0.02 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.16 -0.03 66 0 21 0
27NOV26 52.50 P 0.00 0.00 0.00 0.30 -0.03 66 0 64 0
27NOV26 55.00 P 0.56 0.56 0.56 0.51 -0.05 66 15 39 +15
27NOV26 57.50 P 0.87 0.87 0.87 0.82 -0.07 66 2 69 0
27NOV26 60.00 P 1.02 1.20 1.02 1.24 -0.08 66 2 57 0
27NOV26 62.50 P 1.55 1.55 1.55 1.78 -0.08 66 1 30 +1
27NOV26 65.00 P 2.18 2.40 1.99 2.45 -0.12 66 5 254 0
27NOV26 67.50 P 2.90 3.30 2.90 3.31 -0.12 66 2 106 +1
27NOV26 70.00 P 3.81 3.93 3.81 4.35 -0.14 66 3 206 0
27NOV26 72.50 P 5.40 5.70 5.40 5.55 -0.16 66 2 103 0
27NOV26 75.00 P 0.00 0.00 0.00 6.92 -0.03 66 1 74 0
27NOV26 77.50 P 0.00 0.00 0.00 8.39 -0.21 66 0 125 0
27NOV26 80.00 P 10.51 10.51 10.45 10.11 -0.18 66 2 144 -2
27NOV26 82.50 P 0.00 0.00 0.00 11.96 -0.20 67 0 93 0
27NOV26 85.00 P 12.90 12.90 12.90 13.89 -0.18 67 2 63 -2
27NOV26 87.50 P 0.00 0.00 0.00 15.99 -0.01 69 0 69 0
27NOV26 90.00 P 16.00 17.79 16.00 17.31 -1.13 57 18 52 +17
27NOV26 92.50 P 0.00 0.00 0.00 20.32 -0.07 71 0 26 0
27NOV26 95.00 P 0.00 0.00 0.00 22.77 +0.31 75 0 53 0
27NOV26 97.50 P 0.00 0.00 0.00 25.04 +0.40 76 0 43 0
27NOV26 100.00 P 0.00 0.00 0.00 27.41 +0.18 78 0 49 0
27NOV26 102.50 P 0.00 0.00 0.00 29.64 +0.18 76 0 22 0
27NOV26 105.00 P 0.00 0.00 0.00 32.02 +0.29 77 0 69 0
27NOV26 107.50 P 0.00 0.00 0.00 34.49 +0.31 80 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 36.83 +0.11 79 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 39.39 +0.21 84 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 41.81 +0.15 84 0 22 0
27NOV26 117.50 P 0.00 0.00 0.00 44.42 +0.27 92 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 46.72 +0.07 87 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 49.38 +0.23 96 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 51.72 +0.07 93 0 22 0
27NOV26 127.50 P 0.00 0.00 0.00 54.21 +0.06 95 0 11 0
27NOV26 130.00 P 0.00 0.00 0.00 56.80 +0.15 102 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.23 +0.08 102 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.71 +0.06 103 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.23 +0.08 107 0 0 -1
27NOV26 140.00 P 65.00 65.00 65.00 66.52 -0.13 93 1 0 -6
27NOV26 142.50 P 0.00 0.00 0.00 69.22 +0.07 111 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.72 +0.07 113 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 74.23 +0.08 116 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.71 +0.06 117 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.28 +0.13 123 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.80 +0.15 126 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.18 +0.03 122 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.68 +0.03 124 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.28 +0.13 132 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 91.68 +0.03 128 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.14 -0.01 128 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 96.71 +0.06 134 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 99.14 -0.01 131 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 101.64 -0.01 133 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 104.24 +0.09 141 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 106.71 +0.06 142 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 109.21 +0.06 144 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 111.89 +0.24 154 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 114.39 +0.24 156 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 116.75 +0.10 151 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 119.25 +0.10 153 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 121.71 +0.06 152 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 124.25 +0.10 156 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 126.67 +0.02 153 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 131.88 +0.23 168 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 136.67 +0.02 159 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 141.90 +0.25 175 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 146.88 +0.23 177 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 151.78 +0.13 175 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 156.73 +0.08 175 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 161.67 +0.02 173 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 166.78 +0.13 183 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 171.78 +0.13 186 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 176.67 +0.02 181 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 181.78 +0.13 191 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 186.78 +0.13 193 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 191.78 +0.13 196 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 196.78 +0.13 198 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 201.67 +0.02 193 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 206.74 +0.09 200 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 211.77 +0.12 204 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 216.71 +0.06 203 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 221.67 +0.02 202 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 226.67 +0.02 204 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 0.00 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.01 64 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.01 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.01 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 -0.02 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.01 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.31 -0.02 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.38 -0.02 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 -0.03 64 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.55 -0.02 64 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.65 -0.03 64 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 0.95 -0.05 64 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.37 -0.04 64 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 1.88 -0.07 64 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 2.47 -0.05 64 0 25 0
30DEC26 62.50 P 0.00 0.00 0.00 3.23 -0.02 64 0 30 0
30DEC26 65.00 P 4.12 4.12 4.12 4.03 -0.09 63 1 46 +1
30DEC26 67.50 P 5.00 5.00 5.00 5.02 -0.10 63 2 39 +1
30DEC26 70.00 P 0.00 0.00 0.00 6.16 +0.01 63 0 76 0
30DEC26 72.50 P 0.00 0.00 0.00 7.44 -0.13 63 1 48 0
30DEC26 75.00 P 0.00 0.00 0.00 8.84 -0.13 64 0 52 0
30DEC26 77.50 P 0.00 0.00 0.00 10.42 -0.07 64 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 12.07 -0.01 65 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 14.05 +0.09 67 0 91 0
30DEC26 85.00 P 0.00 0.00 0.00 15.67 -0.33 65 0 164 0
30DEC26 87.50 P 0.00 0.00 0.00 17.61 -0.01 66 0 172 0
30DEC26 90.00 P 0.00 0.00 0.00 19.69 +0.43 67 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 21.74 +0.43 68 0 47 0
30DEC26 95.00 P 22.00 22.00 22.00 23.86 +0.32 68 1 86 0
30DEC26 97.50 P 0.00 0.00 0.00 26.06 +0.14 69 0 58 0
30DEC26 100.00 P 0.00 0.00 0.00 28.40 -0.41 71 0 187 0
30DEC26 102.50 P 0.00 0.00 0.00 30.79 +0.30 73 0 296 0
30DEC26 105.00 P 0.00 0.00 0.00 32.96 +0.12 72 0 242 0
30DEC26 107.50 P 0.00 0.00 0.00 35.16 +0.21 72 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 37.49 +0.63 72 0 206 0
30DEC26 112.50 P 0.00 0.00 0.00 39.39 +0.03 64 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 41.96 +0.11 68 0 115 0
30DEC26 117.50 P 0.00 0.00 0.00 44.66 +0.15 75 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 47.14 +0.30 77 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 49.50 +0.27 76 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 51.93 +0.23 77 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 54.45 +0.28 80 0 77 0
30DEC26 130.00 P 0.00 0.00 0.00 56.91 +0.20 81 0 136 0
30DEC26 132.50 P 0.00 0.00 0.00 59.38 +0.23 82 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 61.71 +0.06 79 0 53 0
30DEC26 137.50 P 0.00 0.00 0.00 64.28 +0.13 83 0 2 0
30DEC26 140.00 P 0.00 0.00 0.00 66.52 -0.13 73 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 69.22 +0.07 85 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 71.75 +0.10 88 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 74.32 +0.17 92 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 76.91 +0.26 96 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 79.32 +0.17 95 0 1 -3
30DEC26 155.00 P 0.00 0.00 0.00 81.95 +0.30 101 0 0 -14
30DEC26 157.50 P 0.00 0.00 0.00 84.32 +0.17 99 0 0 -15
30DEC26 160.00 P 0.00 0.00 0.00 86.95 +0.30 104 0 10 -11
30DEC26 162.50 P 0.00 0.00 0.00 89.32 +0.17 102 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 91.82 +0.17 104 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.32 +0.17 105 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 96.82 +0.17 107 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 99.32 +0.17 109 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 101.82 +0.17 110 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 104.32 +0.17 112 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 106.76 +0.11 111 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 109.32 +0.17 114 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 111.89 +0.24 118 0 0 0
30DEC26 187.50 P 113.48 114.24 113.33 114.39 +0.24 119 10 16 0
30DEC26 190.00 P 116.01 116.74 115.83 116.75 +0.10 116 9 35 -3
30DEC26 192.50 P 0.00 0.00 0.00 119.32 +0.17 120 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 121.83 +0.18 121 0 9 0
30DEC26 197.50 P 0.00 0.00 0.00 124.25 +0.10 120 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 126.91 +0.26 127 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 131.88 +0.23 128 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 136.67 +0.02 122 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 141.90 +0.25 134 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 146.88 +0.23 135 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 151.78 +0.13 134 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 156.77 +0.12 136 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 161.77 +0.12 138 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 166.78 +0.13 140 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 171.91 +0.26 147 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 176.91 +0.26 149 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 181.91 +0.26 151 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 186.91 +0.26 153 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 191.91 +0.26 155 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 196.82 +0.17 153 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 201.92 +0.27 159 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 206.90 +0.25 160 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 211.90 +0.25 162 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 216.90 +0.25 163 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 221.90 +0.25 165 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 226.92 +0.27 167 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 236.82 +0.17 167 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 246.90 +0.25 173 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 256.84 +0.19 174 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 266.77 +0.12 175 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 276.91 +0.26 183 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 - 63 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 0.02 0.00 63 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.12 0.00 64 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.15 0.00 64 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.19 0.00 64 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.23 0.00 64 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.28 0.00 64 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.34 0.00 64 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.40 -0.01 64 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.49 0.00 64 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.58 0.00 64 6 6 +6
28JAN27 46.00 P 0.00 0.00 0.00 0.67 0.00 64 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.79 -0.01 64 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.91 -0.01 64 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 1.04 -0.01 64 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.20 -0.01 64 6 6 +6
28JAN27 52.50 P 0.00 0.00 0.00 1.63 -0.02 64 0 15 0
28JAN27 55.00 P 1.94 1.94 1.94 2.20 -0.02 64 6 7 +6
28JAN27 57.50 P 0.00 0.00 0.00 2.81 -0.01 64 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 3.51 -0.03 64 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 4.32 -0.01 63 0 33 0
28JAN27 65.00 P 0.00 0.00 0.00 5.25 -0.03 63 0 23 0
28JAN27 67.50 P 0.00 0.00 0.00 6.32 -0.03 63 0 16 0
28JAN27 70.00 P 0.00 0.00 0.00 7.52 -0.04 63 0 41 0
28JAN27 72.50 P 8.95 8.95 8.95 8.95 +0.07 64 10 45 +10
28JAN27 75.00 P 0.00 0.00 0.00 10.26 -0.06 63 0 79 0
28JAN27 77.50 P 0.00 0.00 0.00 11.81 -0.12 64 0 85 0
28JAN27 80.00 P 0.00 0.00 0.00 13.40 -0.14 64 0 18 0
28JAN27 82.50 P 0.00 0.00 0.00 15.17 -0.05 64 0 15 0
28JAN27 85.00 P 0.00 0.00 0.00 16.94 +0.03 65 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 18.96 +0.25 66 0 40 0
28JAN27 90.00 P 0.00 0.00 0.00 20.86 +0.24 66 0 16 0
28JAN27 92.50 P 0.00 0.00 0.00 22.86 +0.24 66 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 24.91 +0.24 67 0 15 0
28JAN27 97.50 P 0.00 0.00 0.00 27.01 +0.25 67 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 29.16 +0.28 67 0 66 0
28JAN27 102.50 P 0.00 0.00 0.00 31.32 +0.48 68 0 1 0
28JAN27 105.00 P 0.00 0.00 0.00 33.53 +0.43 68 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 35.93 +0.54 70 0 1 0
28JAN27 110.00 P 0.00 0.00 0.00 37.96 +0.33 68 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 40.46 +0.49 70 0 1 0
28JAN27 115.00 P 0.00 0.00 0.00 42.77 +0.52 71 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 45.20 +0.68 72 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.14 +0.20 67 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.50 +0.26 66 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 51.93 +0.19 67 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.80 +0.25 75 0 46 0
28JAN27 130.00 P 0.00 0.00 0.00 56.91 +0.13 70 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 59.38 +0.15 71 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 61.71 +0.01 69 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.28 +0.11 73 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 66.52 -0.14 64 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.22 +0.07 74 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 71.75 +0.10 77 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.32 +0.17 80 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 76.91 +0.26 84 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 79.32 +0.17 83 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 81.95 +0.30 88 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 84.32 +0.17 86 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 86.95 +0.30 91 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 89.32 +0.17 89 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 91.82 +0.17 90 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 94.32 +0.17 92 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 96.82 +0.17 93 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 99.32 +0.17 94 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 101.82 +0.17 96 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 104.32 +0.17 97 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 106.76 +0.11 97 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 109.32 +0.17 99 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 111.89 +0.24 102 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.09 - 64 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 0.12 0.00 64 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.15 0.00 65 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.18 0.00 64 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.23 0.00 64 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.27 0.00 64 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.33 0.00 64 0 4 0
30MAR27 36.00 P 0.00 0.00 0.00 0.40 0.00 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.46 0.00 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.56 0.00 64 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.65 0.00 64 0 0 0
30MAR27 40.00 P 0.97 0.97 0.97 0.75 0.00 65 8 8 +8
30MAR27 41.00 P 0.00 0.00 0.00 0.86 0.00 64 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.00 0.00 64 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 1.13 0.00 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 1.26 -0.01 64 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.44 -0.01 64 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.63 0.00 65 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.81 0.00 65 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.00 0.00 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.24 0.00 65 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.48 0.00 65 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 3.10 +0.01 65 0 9 0
30MAR27 55.00 P 3.79 3.79 3.79 3.87 +0.08 65 1 18 0
30MAR27 57.50 P 0.00 0.00 0.00 4.53 -0.04 64 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 5.38 -0.06 63 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 6.34 -0.06 63 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.40 -0.08 63 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 8.57 -0.08 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.84 -0.09 63 0 24 0
30MAR27 72.50 P 0.00 0.00 0.00 11.20 -0.10 63 0 56 0
30MAR27 75.00 P 12.00 12.76 12.00 12.82 +0.05 64 28 24 +3
30MAR27 77.50 P 0.00 0.00 0.00 14.33 -0.03 64 0 70 0
30MAR27 80.00 P 0.00 0.00 0.00 15.99 +0.08 65 0 255 0
30MAR27 82.50 P 0.00 0.00 0.00 17.51 +0.09 64 0 57 0
30MAR27 85.00 P 0.00 0.00 0.00 19.42 -0.16 65 0 65 0
30MAR27 87.50 P 0.00 0.00 0.00 21.21 +0.14 65 0 56 0
30MAR27 90.00 P 0.00 0.00 0.00 23.10 +0.20 65 0 116 0
30MAR27 92.50 P 0.00 0.00 0.00 25.00 +0.11 65 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 26.98 +0.17 66 0 71 0
30MAR27 97.50 P 0.00 0.00 0.00 28.98 +0.16 66 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 31.03 +0.16 66 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 32.96 0.00 65 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 35.24 +0.17 67 0 717 0
30MAR27 107.50 P 0.00 0.00 0.00 37.39 +0.17 67 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 39.58 +0.20 67 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 41.61 0.00 66 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 43.84 +0.07 66 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 46.14 +0.10 67 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.46 +0.02 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.75 +0.11 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 53.03 +0.15 67 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 55.37 +0.12 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.64 +0.15 67 0 109 0
30MAR27 132.50 P 0.00 0.00 0.00 60.07 +0.05 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.41 +0.37 68 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 64.89 +0.13 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.41 +0.42 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.57 +0.32 68 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.98 +0.12 68 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 74.56 +0.25 71 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 77.00 +0.23 71 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 79.52 +0.29 73 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 81.95 +0.25 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 84.41 +0.24 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.95 +0.29 75 0 66 0
30MAR27 162.50 P 0.00 0.00 0.00 89.41 +0.26 76 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 91.88 +0.23 77 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.32 +0.17 77 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 96.92 +0.27 79 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 99.32 +0.17 79 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 101.82 +0.17 80 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 104.32 +0.17 81 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 106.76 +0.11 81 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 109.32 +0.17 83 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 111.89 +0.24 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 114.39 +0.24 86 0 0 -30
30MAR27 190.00 P 0.00 0.00 0.00 116.75 +0.10 84 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 119.32 +0.17 87 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 121.83 +0.18 88 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 124.25 +0.10 87 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 126.91 +0.26 91 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 131.88 +0.23 93 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 136.81 +0.16 93 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 141.90 +0.25 96 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 146.88 +0.23 98 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 151.85 +0.20 99 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 156.77 +0.12 99 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 161.77 +0.12 100 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 166.78 +0.13 102 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 171.91 +0.26 106 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 176.92 +0.27 108 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 181.91 +0.26 109 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 186.91 +0.26 111 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 191.91 +0.26 112 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 196.82 +0.17 112 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 201.92 +0.27 115 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 206.90 +0.25 116 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 211.90 +0.25 117 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 216.90 +0.25 119 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 221.90 +0.25 120 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 226.95 +0.30 122 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.37 - 64 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 0.44 0.00 64 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.51 0.00 64 0 4 0
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 0.00 64 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.81 0.00 64 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.92 0.00 64 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.06 0.00 64 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.21 0.00 65 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.35 0.00 65 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.51 0.00 64 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.70 0.00 64 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.90 0.00 65 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.09 0.00 65 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 2.28 -0.01 64 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.53 -0.01 65 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.79 0.00 65 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 3.04 0.00 65 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.30 0.00 65 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.56 -0.01 65 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 3.88 -0.01 65 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.20 -0.01 65 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 5.01 -0.01 65 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 5.95 +0.01 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.94 +0.02 65 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 8.00 +0.07 65 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 9.07 +0.05 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.25 +0.02 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.55 +0.06 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.85 -0.01 64 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 14.23 +0.01 65 0 0 0
29JUN27 75.00 P 14.77 14.77 14.77 15.78 0.00 65 13 28 +13
29JUN27 77.50 P 0.00 0.00 0.00 17.28 -0.06 65 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.93 -0.03 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 20.63 +0.19 65 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 22.38 -0.32 65 0 530 0
29JUN27 87.50 P 0.00 0.00 0.00 24.10 +0.03 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.97 +0.22 66 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 27.76 +0.08 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.73 +0.21 66 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 31.68 +0.22 66 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 33.54 +0.04 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.63 +0.10 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.70 +0.07 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.79 +0.25 67 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 41.84 +0.08 67 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 44.00 +0.24 67 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 46.10 +0.11 67 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 48.24 +0.06 67 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 50.47 +0.20 67 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 52.70 +0.25 68 0 1 0
29JUN27 125.00 P 0.00 0.00 0.00 54.93 +0.28 68 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 57.17 +0.28 68 0 0 0
29JUN27 130.00 P 59.51 59.51 59.51 59.42 -0.03 68 15 241 +15
29JUN27 132.50 P 0.00 0.00 0.00 61.51 +0.10 67 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.80 +0.16 67 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 66.09 +0.16 67 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 68.48 +0.12 68 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 70.75 +0.07 68 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 73.13 +0.42 68 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 75.47 +0.11 68 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.84 +0.12 68 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 80.19 +0.35 68 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 82.57 +0.11 68 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 84.96 +0.37 68 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 87.31 +0.35 68 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 89.76 +0.38 69 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 92.19 +0.44 69 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.88 +0.69 72 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 97.01 +0.20 69 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 99.43 +0.16 69 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 101.87 +0.14 69 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 104.32 +0.11 69 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 106.77 +0.08 69 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 109.52 +0.36 73 0 115 0
29JUN27 185.00 P 0.00 0.00 0.00 111.89 +0.24 73 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 114.42 +0.27 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 116.75 +0.10 72 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 119.35 +0.20 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 121.83 +0.18 75 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 124.25 +0.10 75 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 126.91 +0.26 78 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 131.88 +0.23 79 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 136.81 +0.16 79 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 141.90 +0.25 82 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 146.88 +0.23 83 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 151.85 +0.20 84 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 156.85 +0.20 86 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 161.77 +0.12 86 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 166.78 +0.13 87 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 171.91 +0.26 91 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 176.92 +0.27 92 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 181.91 +0.26 93 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 186.91 +0.26 94 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 191.91 +0.26 96 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 196.94 +0.29 97 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 201.95 +0.30 99 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 206.90 +0.25 99 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 211.90 +0.25 100 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 216.90 +0.25 101 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 221.90 +0.25 102 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 226.99 +0.34 105 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.86 - 66 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 0.98 +0.02 66 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.13 +0.02 66 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.29 +0.02 66 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.44 +0.02 66 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.59 +0.02 66 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.80 +0.02 66 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.01 +0.03 66 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.21 +0.02 66 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.42 +0.03 66 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 2.65 +0.03 66 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.91 +0.03 66 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 3.18 +0.03 66 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 3.45 +0.03 67 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 3.72 +0.04 67 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.99 +0.03 66 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 4.33 +0.04 67 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.63 0.00 66 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.93 0.00 66 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.26 +0.04 66 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.60 +0.05 66 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.93 -0.01 66 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 6.82 +0.03 66 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.79 +0.01 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.93 +0.16 66 0 46 0
29SEP27 60.00 P 0.00 0.00 0.00 10.05 +0.18 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.31 +0.25 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.56 +0.24 66 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 13.90 +0.25 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.31 +0.23 65 0 167 0
29SEP27 72.50 P 0.00 0.00 0.00 16.78 +0.24 66 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 18.32 +0.26 66 0 29 0
29SEP27 77.50 P 0.00 0.00 0.00 19.92 +0.27 66 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 21.58 +0.30 66 0 40 0
29SEP27 82.50 P 0.00 0.00 0.00 23.24 +0.27 66 0 0 0
29SEP27 85.00 P 23.75 23.75 23.75 24.88 +0.18 66 1 2 +1
29SEP27 87.50 P 0.00 0.00 0.00 26.65 +0.19 66 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 28.37 +0.08 66 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 30.33 +0.19 66 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 32.22 +0.22 67 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 34.09 +0.12 67 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 36.08 +0.20 67 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 37.99 +0.07 67 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 39.96 +0.02 67 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 42.05 +0.15 67 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 44.14 +0.22 68 0 16 0
29SEP27 112.50 P 0.00 0.00 0.00 46.19 +0.10 68 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 48.32 +0.01 68 0 80 0
29SEP27 117.50 P 0.00 0.00 0.00 50.37 0.00 68 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 52.56 +0.23 68 0 16 0
29SEP27 122.50 P 0.00 0.00 0.00 54.66 +0.11 68 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 56.82 +0.18 68 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 59.06 +0.23 68 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 61.21 +0.03 68 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 63.48 +0.24 68 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 65.65 +0.10 68 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 67.94 +0.27 69 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 70.14 +0.02 69 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 72.46 +0.15 69 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 74.69 +0.02 69 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 76.98 +0.13 69 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 79.27 +0.39 69 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 81.58 +0.25 69 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 83.31 -0.24 66 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 86.18 +0.01 69 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 88.52 +0.22 69 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 90.86 +0.32 69 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 93.27 +0.33 69 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 95.68 +0.34 70 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 98.00 +0.39 69 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 100.37 +0.19 69 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 102.75 +0.38 69 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 105.15 +0.43 70 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 107.61 +0.45 70 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 109.94 +0.36 70 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 112.35 +0.35 70 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 114.42 -0.02 66 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 117.29 +0.50 71 0 0 0
TOTAL PUT 394 16,016 -406
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$ 3.825
29OCT26 2.90 C 0.00 0.00 0.00 0.93 +0.06 89 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.83 +0.06 79 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.73 +0.06 70 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.63 +0.06 60 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.53 +0.06 51 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.34 +0.04 47 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.18 +0.02 46 0 1 0
29OCT26 3.80 C 0.11 0.15 0.11 0.13 +0.02 51 7 115 +1
29OCT26 3.90 C 0.08 0.08 0.08 0.08 +0.01 49 1 31 0
29OCT26 4.00 C 0.05 0.05 0.04 0.05 +0.01 50 154 219 -15
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 51 0 268 0
29OCT26 4.20 C 0.01 0.01 0.01 0.02 0.00 54 12 103 -12
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 258 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 489 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 356 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 140 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 89 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 101 0 326 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 116 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 129 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 142 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 154 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 165 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 175 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 195 0 6 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 213 0 1 0
27NOV26 2.90 C 0.00 0.00 0.00 0.94 +0.05 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.85 +0.06 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.76 +0.05 51 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.67 +0.05 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.57 +0.03 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.52 +0.05 52 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.43 +0.02 47 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.37 +0.03 49 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.31 +0.03 49 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.26 +0.03 49 0 280 0
27NOV26 3.90 C 0.00 0.00 0.00 0.22 +0.02 51 0 75 0
27NOV26 4.00 C 0.00 0.00 0.00 0.18 +0.02 51 0 86 0
27NOV26 4.10 C 0.00 0.00 0.00 0.14 +0.01 49 0 130 0
27NOV26 4.20 C 0.12 0.12 0.12 0.12 +0.02 51 38 281 +18
27NOV26 4.30 C 0.00 0.00 0.00 0.09 +0.01 50 0 333 0
27NOV26 4.40 C 0.00 0.00 0.00 0.08 +0.01 52 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 110 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 +0.01 52 0 67 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 +0.01 53 0 400 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 +0.01 52 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 +0.01 50 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,971 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.16 +0.06 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.05 +0.04 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 +0.06 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.89 +0.08 49 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 0.81 +0.05 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.73 +0.05 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 +0.05 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 +0.05 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.51 +0.03 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 +0.02 46 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 +0.03 49 0 376 0
30DEC26 3.80 C 0.34 0.34 0.34 0.35 +0.03 49 30 377 +30
30DEC26 3.90 C 0.00 0.00 0.00 0.31 +0.03 49 0 307 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 1,095 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 +0.02 49 0 930 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 +0.02 49 0 3,746 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 +0.01 49 0 1,606 0
30DEC26 4.40 C 0.15 0.15 0.15 0.15 +0.01 50 22 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.01 50 0 249 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.01 50 0 176 0
30DEC26 4.70 C 0.11 0.11 0.11 0.09 +0.01 49 4 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.01 50 0 306 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 51 0 393 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 5,372 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 51 0 387 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 53 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 861 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 110 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 19 0
28JAN27 2.90 C 0.00 0.00 0.00 1.01 +0.05 50 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.93 +0.05 50 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.85 +0.05 49 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.78 +0.06 50 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.70 +0.04 48 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.51 +0.03 48 0 30 0
28JAN27 3.70 C 0.00 0.00 0.00 0.46 +0.03 48 0 15 0
28JAN27 3.80 C 0.39 0.39 0.39 0.41 +0.03 48 100 130 +100
28JAN27 3.90 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
28JAN27 4.00 C 0.32 0.32 0.32 0.33 +0.02 49 19 82 +19
28JAN27 4.10 C 0.00 0.00 0.00 0.30 +0.02 49 0 60 0
28JAN27 4.20 C 0.24 0.24 0.24 0.27 +0.02 50 130 130 +130
28JAN27 4.30 C 0.00 0.00 0.00 0.24 +0.02 50 0 130 0
28JAN27 4.40 C 0.00 0.00 0.00 0.21 +0.02 50 0 10 0
28JAN27 4.50 C 0.00 0.00 0.00 0.19 +0.02 50 0 20 0
28JAN27 4.60 C 0.00 0.00 0.00 0.17 +0.02 51 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.15 +0.02 51 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
28JAN27 4.90 C 0.12 0.12 0.12 0.11 +0.01 50 100 250 +100
28JAN27 5.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 300 0
28JAN27 5.25 C 0.09 0.09 0.09 0.07 +0.01 50 30 1,080 +30
30MAR27 2.70 C 0.00 0.00 0.00 1.24 +0.05 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.17 +0.06 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.09 +0.05 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.02 +0.05 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.93 +0.06 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.87 +0.06 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 +0.05 49 0 0 0
30MAR27 3.40 C 0.71 0.71 0.71 0.74 +0.02 49 10 65 +10
30MAR27 3.50 C 0.00 0.00 0.00 0.69 +0.04 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 +0.03 49 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 +0.04 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 +0.02 50 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 +0.02 50 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.02 50 0 148 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 +0.02 51 0 330 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 +0.02 51 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 +0.02 52 0 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.02 52 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 +0.03 53 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.02 52 0 622 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 +0.02 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 +0.02 52 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 +0.01 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 +0.01 52 0 15,076 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 +0.01 52 0 2,816 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 +0.01 52 0 66 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 +0.01 51 0 60 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 52 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.01 53 0 21 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 52 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 51 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 50 0 16 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 65 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 1.33 +0.06 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.26 +0.06 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.18 +0.05 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.12 +0.08 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.06 +0.05 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.99 +0.04 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 +0.07 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 +0.03 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.84 +0.05 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.77 +0.04 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.73 +0.04 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.70 +0.04 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.65 +0.06 51 0 52 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 +0.04 52 0 180 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 +0.02 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.51 +0.03 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 +0.03 51 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 +0.03 51 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.43 +0.03 52 0 58 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 +0.04 53 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.38 +0.03 52 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.36 +0.04 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.33 +0.03 52 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.28 +0.02 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.24 +0.02 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.20 +0.02 51 0 1,795 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 +0.02 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 +0.02 52 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 +0.02 52 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 +0.02 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.08 +0.01 52 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 320 0
29SEP27 2.90 C 0.00 0.00 0.00 1.29 +0.06 52 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.21 +0.07 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.15 +0.06 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.09 +0.05 50 0 20 0
29SEP27 3.30 C 0.00 0.00 0.00 1.04 +0.06 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.99 +0.05 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.94 +0.04 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.89 +0.03 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.86 +0.02 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.81 +0.04 51 0 0 0
29SEP27 3.90 C 0.79 0.79 0.79 0.77 +0.04 51 1 150 +1
29SEP27 4.00 C 0.00 0.00 0.00 0.74 +0.05 52 0 180 0
29SEP27 4.10 C 0.00 0.00 0.00 0.69 +0.02 51 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.67 +0.03 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.64 +0.03 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.61 +0.03 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.58 +0.02 52 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.56 +0.03 53 0 120 0
29SEP27 4.70 C 0.00 0.00 0.00 0.53 +0.03 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.49 +0.04 53 0 69 0
29SEP27 5.00 C 0.00 0.00 0.00 0.46 +0.03 53 0 85 0
29SEP27 5.25 C 0.00 0.00 0.00 0.41 +0.03 53 0 10 0
29SEP27 5.50 C 0.00 0.00 0.00 0.36 +0.03 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.32 +0.03 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.28 +0.02 53 0 226 0
29SEP27 6.25 C 0.00 0.00 0.00 0.25 +0.02 53 0 150 0
29SEP27 6.50 C 0.00 0.00 0.00 0.22 +0.02 53 0 750 0
TOTAL CALL 658 79,844 +412
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.01 55 0 135 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 117 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.02 55 0 92 0
29OCT26 3.70 P 0.06 0.07 0.06 0.06 -0.03 50 40 215 0
29OCT26 3.80 P 0.11 0.11 0.09 0.10 -0.03 50 43 172 +41
29OCT26 3.90 P 0.00 0.00 0.00 0.16 -0.04 52 0 297 0
29OCT26 4.00 P 0.00 0.00 0.00 0.22 -0.06 49 0 485 0
29OCT26 4.10 P 0.31 0.32 0.31 0.31 -0.06 55 11 297 0
29OCT26 4.20 P 0.00 0.00 0.00 0.38 -0.07 41 0 205 0
29OCT26 4.30 P 0.00 0.00 0.00 0.50 -0.05 69 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.58 -0.07 56 0 483 0
29OCT26 4.50 P 0.68 0.68 0.68 0.68 -0.06 63 1 85 -1
29OCT26 4.60 P 0.00 0.00 0.00 0.78 -0.06 70 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.88 -0.06 77 0 23 -72
29OCT26 4.80 P 0.00 0.00 0.00 0.98 -0.06 83 0 2 -56
29OCT26 4.90 P 0.00 0.00 0.00 1.08 -0.06 89 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 1.18 -0.06 95 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.44 -0.05 129 0 74 0
29OCT26 5.50 P 0.00 0.00 0.00 1.68 -0.06 123 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.93 -0.06 135 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.18 -0.06 146 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.43 -0.06 157 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.68 -0.06 167 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.93 -0.06 178 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.18 -0.06 187 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.43 -0.06 197 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.68 -0.06 205 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 53 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 -0.01 51 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 -0.01 52 0 91 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 -0.02 51 0 61 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 40 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 -0.02 50 0 77 0
27NOV26 3.70 P 0.00 0.00 0.00 0.18 -0.02 50 0 91 0
27NOV26 3.80 P 0.00 0.00 0.00 0.24 -0.02 53 0 22 0
27NOV26 3.90 P 0.00 0.00 0.00 0.28 -0.04 50 0 6 0
27NOV26 4.00 P 0.00 0.00 0.00 0.34 -0.05 50 0 475 0
27NOV26 4.10 P 0.00 0.00 0.00 0.41 -0.04 51 0 46 0
27NOV26 4.20 P 0.00 0.00 0.00 0.48 -0.04 50 0 98 0
27NOV26 4.30 P 0.00 0.00 0.00 0.58 -0.04 56 0 313 0
27NOV26 4.40 P 0.00 0.00 0.00 0.64 -0.05 51 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.72 -0.05 50 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.81 -0.05 51 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.90 -0.05 51 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.99 -0.06 50 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 1.09 -0.05 53 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.18 -0.06 49 0 4,965 0
27NOV26 5.25 P 0.00 0.00 0.00 1.44 -0.05 64 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.68 -0.06 63 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.93 -0.06 69 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.18 -0.06 75 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.43 -0.06 80 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.68 -0.06 85 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.93 -0.06 91 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.18 -0.06 96 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.43 -0.06 100 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.68 -0.06 105 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 52 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 53 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 52 0 101 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 51 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.02 48 0 21 0
30DEC26 3.30 P 0.12 0.12 0.12 0.11 -0.01 49 30 178 +30
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.02 49 0 119 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.02 50 0 539 0
30DEC26 3.60 P 0.21 0.21 0.21 0.22 -0.02 50 13 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.02 49 0 389 0
30DEC26 3.80 P 0.30 0.30 0.30 0.31 -0.03 50 4 111 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.02 50 0 244 0
30DEC26 4.00 P 0.43 0.43 0.43 0.43 -0.03 51 30 935 +30
30DEC26 4.10 P 0.00 0.00 0.00 0.49 -0.04 50 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 -0.04 52 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 -0.04 52 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 -0.06 49 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 -0.06 51 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 -0.06 53 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.94 -0.05 49 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 1.03 -0.08 49 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.14 -0.06 55 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.21 -0.09 50 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 -0.09 53 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.71 -0.07 62 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 1.96 -0.06 68 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.20 -0.06 69 0 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.44 -0.07 69 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.68 -0.06 67 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.93 -0.06 70 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.18 -0.06 74 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.43 -0.06 78 0 15 -18
30DEC26 7.50 P 0.00 0.00 0.00 3.68 -0.06 81 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 3.93 -0.06 84 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.18 -0.06 88 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.43 -0.06 91 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.68 -0.06 94 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.93 -0.06 97 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.18 -0.06 99 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.43 -0.06 102 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.68 -0.06 105 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.93 -0.06 107 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.18 -0.06 110 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.68 -0.06 115 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.18 -0.06 119 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.68 -0.06 124 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.18 -0.06 128 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.68 -0.06 132 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.18 -0.07 135 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.68 -0.06 139 0 0 0
28JAN27 2.90 P 0.06 0.06 0.06 0.06 -0.01 50 3 33 +3
28JAN27 3.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
28JAN27 3.10 P 0.00 0.00 0.00 0.10 -0.01 50 0 1 0
28JAN27 3.20 P 0.00 0.00 0.00 0.13 -0.01 50 0 1 0
28JAN27 3.30 P 0.00 0.00 0.00 0.16 -0.01 50 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.19 -0.02 50 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.32 -0.03 50 0 30 0
28JAN27 3.80 P 0.00 0.00 0.00 0.38 -0.02 51 0 23 0
28JAN27 3.90 P 0.00 0.00 0.00 0.43 -0.03 50 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.49 -0.03 51 0 30 0
28JAN27 4.10 P 0.00 0.00 0.00 0.56 -0.02 52 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.61 -0.05 50 0 44 0
28JAN27 4.30 P 0.00 0.00 0.00 0.68 -0.06 50 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.77 -0.02 52 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.90 -0.05 49 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.98 -0.05 49 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.07 -0.04 50 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.18 -0.06 54 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.24 -0.06 50 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.46 -0.08 49 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 51 0 57 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.01 51 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 -0.01 51 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 -0.01 51 0 37 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 -0.02 51 0 29 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 -0.02 51 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.02 51 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 -0.02 51 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 -0.02 52 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 -0.02 52 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 -0.03 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 -0.01 54 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 -0.02 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 -0.01 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 -0.04 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 -0.01 54 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 -0.01 54 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 -0.01 55 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.19 -0.05 55 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.24 -0.04 51 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.32 -0.04 51 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.57 -0.01 57 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.79 -0.01 57 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.97 -0.06 51 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.26 -0.05 61 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.49 -0.06 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.73 -0.06 63 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.97 -0.06 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.18 -0.06 55 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.43 -0.06 57 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.68 -0.06 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.93 -0.06 62 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.18 -0.06 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.43 -0.06 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.68 -0.06 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.93 -0.06 71 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.18 -0.06 73 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.43 -0.06 75 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.68 -0.06 77 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.93 -0.06 79 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.18 -0.06 81 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.68 -0.06 85 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.18 -0.06 88 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 0.00 52 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.27 -0.02 51 0 57 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 -0.02 51 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.40 -0.02 52 0 15 0
29JUN27 3.50 P 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 -0.03 51 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 -0.02 52 0 32 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.03 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.03 52 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 -0.04 52 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 -0.03 52 0 69 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 -0.03 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 +0.01 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 -0.03 54 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.11 -0.06 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.22 -0.03 54 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.30 -0.03 55 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.38 +0.01 55 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.46 +0.01 55 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 +0.01 55 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.82 -0.04 51 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 2.09 +0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.31 0.00 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.49 -0.06 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.73 -0.06 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.97 -0.06 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.19 -0.06 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.43 -0.06 50 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.68 -0.06 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.93 -0.06 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.18 -0.07 56 0 20 0
29SEP27 2.90 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.32 -0.01 52 0 3 0
29SEP27 3.10 P 0.34 0.34 0.34 0.34 -0.03 51 30 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.49 -0.02 52 0 40 0
29SEP27 3.50 P 0.00 0.00 0.00 0.54 -0.02 52 0 30 0
29SEP27 3.60 P 0.00 0.00 0.00 0.60 -0.02 53 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.65 -0.02 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.71 -0.02 53 0 3 0
29SEP27 3.90 P 0.00 0.00 0.00 0.77 -0.02 53 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.83 -0.03 53 0 60 0
29SEP27 4.10 P 0.00 0.00 0.00 0.89 -0.03 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.96 -0.02 53 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.03 -0.02 54 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.09 -0.01 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.17 0.00 54 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.21 -0.06 52 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.31 -0.04 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.36 -0.07 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.46 0.00 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.54 0.00 54 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.74 0.00 55 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.95 +0.01 55 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.15 0.00 55 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.33 -0.04 52 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.54 -0.05 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.81 -0.07 56 0 40 0
TOTAL PUT 205 27,316 -43
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 25.11 -0.01 13 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.62 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.14 -0.01 11 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.65 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.17 -0.01 8 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.68 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.20 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.72 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.30 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.10 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.43 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.49 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.12 0.00 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 0.07 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.39 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.31 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 89.100
29OCT26 57.50 C 0.00 0.00 0.00 31.64 +1.21 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.14 +1.49 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.64 +1.48 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.15 +1.48 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.65 +1.47 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.15 +1.47 46 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.66 +1.68 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.18 +1.65 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.74 +1.58 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.38 +1.45 51 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 7.19 +1.27 51 0 100 0
29OCT26 85.00 C 0.00 0.00 0.00 5.24 +1.04 51 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 3.50 +0.76 49 0 34 0
29OCT26 90.00 C 0.00 0.00 0.00 2.26 +0.52 50 0 51 0
29OCT26 92.50 C 1.68 1.68 1.58 1.37 +0.33 50 16 76 +16
29OCT26 95.00 C 1.20 1.30 0.83 0.82 +0.23 52 43 114 +28
29OCT26 97.50 C 0.65 0.65 0.65 0.44 +0.11 52 3 97 +2
29OCT26 100.00 C 0.40 0.40 0.37 0.22 +0.06 52 2 364 +1
29OCT26 102.50 C 0.00 0.00 0.00 0.10 +0.02 51 0 67 0
29OCT26 105.00 C 0.16 0.16 0.09 0.05 +0.01 52 3 74 -1
29OCT26 107.50 C 0.00 0.00 0.00 0.02 0.00 52 0 95 0
29OCT26 110.00 C 0.05 0.05 0.05 0.01 0.00 53 1 108 -1
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 97 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 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 86 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 27.06 +1.66 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.63 +1.19 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.82 +0.83 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.48 +1.06 42 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.58 +1.72 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.33 +1.57 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.25 +1.45 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 11.40 +1.41 51 0 0 0
27NOV26 82.50 C 10.66 10.66 10.66 9.67 +1.31 51 1 15 -1
27NOV26 85.00 C 0.00 0.00 0.00 8.12 +1.21 51 0 15 0
27NOV26 87.50 C 0.00 0.00 0.00 6.57 +1.10 49 0 32 0
27NOV26 90.00 C 5.71 5.71 5.71 5.52 +0.99 51 15 31 +14
27NOV26 92.50 C 0.00 0.00 0.00 4.35 +0.76 50 0 32 0
27NOV26 95.00 C 3.80 3.80 3.51 3.63 +0.77 51 2 38 +1
27NOV26 97.50 C 3.23 3.23 3.23 2.77 +0.52 50 4 291 +4
27NOV26 100.00 C 2.50 2.56 2.50 2.21 +0.45 50 2 139 0
27NOV26 102.50 C 0.00 0.00 0.00 1.75 +0.41 51 0 108 0
27NOV26 105.00 C 1.55 1.55 1.55 1.36 +0.35 51 18 60 +13
27NOV26 107.50 C 1.26 1.26 1.26 1.06 +0.31 51 1 16 0
27NOV26 110.00 C 0.00 0.00 0.00 0.81 +0.25 51 0 38 0
27NOV26 112.50 C 0.00 0.00 0.00 0.61 +0.20 51 0 26 0
27NOV26 115.00 C 0.00 0.00 0.00 0.45 +0.15 51 0 22 0
27NOV26 117.50 C 0.00 0.00 0.00 0.34 +0.13 51 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.25 +0.10 51 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 0.18 +0.07 51 0 41 0
27NOV26 125.00 C 0.00 0.00 0.00 0.13 +0.05 51 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.10 +0.04 51 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.05 +0.02 51 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 39.60 +1.48 68 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.17 +1.50 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.73 +1.48 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.36 +1.58 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.94 +1.60 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.58 +1.59 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.21 +1.32 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.91 +1.25 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.73 +1.07 51 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 18.62 +1.02 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.65 +1.45 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.69 +0.89 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.03 +1.22 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.45 +1.33 49 0 0 0
30DEC26 85.00 C 10.80 10.80 9.84 9.70 +1.02 47 20 192 0
30DEC26 87.50 C 0.00 0.00 0.00 8.48 +0.94 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.31 +0.83 48 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 6.38 +0.83 48 0 41 0
30DEC26 95.00 C 5.88 6.05 5.88 5.35 +0.61 48 20 92 +12
30DEC26 97.50 C 5.00 5.00 5.00 4.55 +0.45 48 1 78 +1
30DEC26 100.00 C 0.00 0.00 0.00 4.03 +0.53 49 0 1,283 0
30DEC26 102.50 C 0.00 0.00 0.00 3.39 +0.45 49 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 2.89 +0.43 49 0 115 0
30DEC26 107.50 C 0.00 0.00 0.00 2.42 +0.44 49 0 192 0
30DEC26 110.00 C 0.00 0.00 0.00 1.95 +0.31 49 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.62 +0.27 49 0 95 0
30DEC26 115.00 C 0.00 0.00 0.00 1.34 +0.23 49 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 1.10 +0.19 49 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 0.91 +0.17 49 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 0.74 +0.14 49 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 0.61 +0.12 49 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.49 +0.09 49 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.40 +0.07 49 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 0.33 +0.06 49 0 18 0
28JAN27 65.00 C 0.00 0.00 0.00 25.81 +1.20 51 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 23.66 +1.16 51 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 21.56 +1.10 50 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 19.57 +1.06 49 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 17.70 +0.85 49 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 16.13 +1.43 50 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.37 +1.22 49 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.87 +1.34 49 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 11.28 +1.05 48 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 10.03 +0.93 48 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 8.99 +1.00 48 0 19 0
28JAN27 92.50 C 0.00 0.00 0.00 7.97 +0.86 49 0 28 0
28JAN27 95.00 C 7.38 7.38 6.77 7.06 +0.78 49 16 46 -1
28JAN27 97.50 C 0.00 0.00 0.00 6.25 +0.71 49 0 20 0
28JAN27 100.00 C 0.00 0.00 0.00 5.53 +0.64 49 0 35 0
28JAN27 102.50 C 0.00 0.00 0.00 4.87 +0.61 50 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 4.24 +0.55 50 0 21 0
28JAN27 107.50 C 0.00 0.00 0.00 3.69 +0.50 50 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 3.10 +0.43 49 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.68 +0.38 49 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 2.32 +0.34 49 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 2.00 +0.31 49 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 1.72 +0.27 49 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 1.47 +0.23 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.45 +1.22 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.15 +1.25 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.85 +1.34 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 33.61 +1.24 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.39 +1.18 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.29 +1.18 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.26 +0.99 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.29 +0.95 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.35 +1.05 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.58 +1.02 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.05 +1.16 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.22 +0.88 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.88 +1.03 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 15.31 +0.82 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.03 +0.61 49 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 12.79 +1.01 49 0 34 0
30MAR27 90.00 C 0.00 0.00 0.00 11.74 +0.99 49 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 10.72 +0.97 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 9.80 +0.86 49 0 11 0
30MAR27 97.50 C 0.00 0.00 0.00 8.97 +0.88 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 8.19 +0.82 50 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 7.49 +0.74 50 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 6.80 +0.67 50 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 6.15 +0.61 50 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 5.56 +0.71 50 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 4.88 +0.51 49 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 4.40 +0.47 49 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 3.97 +0.44 49 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 3.57 +0.40 49 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 3.22 +0.37 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.89 +0.33 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 2.60 +0.31 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 2.34 +0.28 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 2.10 +0.26 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.62 +1.24 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 39.44 +1.23 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.31 +1.31 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.24 +1.20 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.27 +1.22 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.33 +0.98 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.46 +0.95 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.67 +1.10 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.95 +1.06 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.49 +1.06 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.90 +1.10 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.44 +1.07 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.88 +0.71 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.74 +0.98 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 17.54 +1.35 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 16.37 +1.27 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.19 +1.11 50 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 14.30 +1.16 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.37 +1.12 50 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 12.48 +1.04 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 11.60 +0.91 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.83 +0.85 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.22 +0.88 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 9.55 +0.88 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.88 +0.83 51 0 315 0
29JUN27 112.50 C 0.00 0.00 0.00 8.27 +0.81 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 7.69 +0.77 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.15 +0.73 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 6.65 +0.70 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 6.18 +0.66 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 5.74 +0.77 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 5.34 +0.60 51 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.96 +0.69 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 4.61 +0.54 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 31.54 +0.96 52 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 29.88 +1.05 51 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 28.32 +0.92 51 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 26.99 +1.20 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 25.56 +1.06 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.14 +0.98 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.85 +1.05 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.61 +1.00 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.22 +1.07 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.14 +1.04 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.11 +1.00 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.14 +0.97 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.23 +0.93 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.37 +0.90 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.57 +0.87 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.81 +0.86 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 13.09 +0.88 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 12.43 +0.92 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 11.70 +0.85 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 11.11 +0.88 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.49 +0.85 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 9.90 +0.81 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 9.35 +0.79 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.83 +0.76 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 8.34 +0.73 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.87 +0.70 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.44 +0.68 51 0 10 0
TOTAL CALL 168 8,294 +88
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 72 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.05 53 0 147 0
29OCT26 77.50 P 0.19 0.19 0.19 0.09 -0.12 52 15 213 +15
29OCT26 80.00 P 0.00 0.00 0.00 0.23 -0.26 52 0 346 0
29OCT26 82.50 P 0.64 0.64 0.64 0.54 -0.45 52 1 254 +1
29OCT26 85.00 P 1.07 1.18 0.87 1.11 -0.68 52 38 128 -7
29OCT26 87.50 P 0.00 0.00 0.00 1.97 -0.97 52 0 247 0
29OCT26 90.00 P 2.49 2.49 2.49 3.27 -1.06 53 5 108 0
29OCT26 92.50 P 3.90 3.90 3.90 4.76 -1.35 51 40 369 +40
29OCT26 95.00 P 6.00 6.10 6.00 6.85 -1.53 56 6 199 -6
29OCT26 97.50 P 0.00 0.00 0.00 8.77 -1.59 51 0 31 0
29OCT26 100.00 P 0.00 0.00 0.00 11.40 -1.69 66 0 54 0
29OCT26 102.50 P 0.00 0.00 0.00 13.86 -1.73 74 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 15.91 -1.70 50 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 18.95 -1.15 95 0 7 0
29OCT26 110.00 P 0.00 0.00 0.00 21.10 -1.50 85 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 23.60 -1.50 92 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.07 -1.53 96 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 28.57 -1.53 103 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.09 -1.51 111 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 33.57 -1.53 115 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 36.06 -1.54 120 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 38.57 -1.53 127 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 41.08 -1.52 133 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 43.59 -1.51 140 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 39 0
27NOV26 65.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.23 -0.03 51 0 61 0
27NOV26 70.00 P 0.00 0.00 0.00 0.39 -0.06 51 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.64 -0.10 51 0 43 0
27NOV26 75.00 P 0.00 0.00 0.00 0.99 -0.15 51 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 1.48 -0.21 52 0 89 0
27NOV26 80.00 P 1.74 1.74 1.74 2.11 -0.29 52 5 130 0
27NOV26 82.50 P 0.00 0.00 0.00 2.86 -0.28 51 0 123 0
27NOV26 85.00 P 0.00 0.00 0.00 3.69 -0.63 50 0 102 0
27NOV26 87.50 P 0.00 0.00 0.00 4.79 -0.83 50 0 349 0
27NOV26 90.00 P 5.69 5.69 5.69 6.09 -0.97 50 1 272 0
27NOV26 92.50 P 0.00 0.00 0.00 7.64 -1.00 51 0 231 0
27NOV26 95.00 P 0.00 0.00 0.00 9.21 -0.97 51 0 32 0
27NOV26 97.50 P 0.00 0.00 0.00 10.99 -1.06 51 0 141 0
27NOV26 100.00 P 0.00 0.00 0.00 12.89 -1.15 51 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 14.92 -1.38 51 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 17.09 -0.94 52 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.29 -1.38 52 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 21.55 -1.41 53 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 24.19 -0.96 59 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.57 -1.04 61 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.96 -1.19 62 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.34 -1.27 63 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 33.57 -1.53 58 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 36.06 -1.58 61 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 38.57 -1.53 64 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 41.08 -1.52 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.59 -1.51 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 51 0 36 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 50 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.04 49 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 -0.05 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 -0.08 49 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.49 -0.12 49 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 -0.13 49 0 43 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 -0.19 49 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 1.53 -0.27 49 0 103 0
30DEC26 75.00 P 1.95 1.95 1.95 2.07 -0.35 49 5 34 -5
30DEC26 77.50 P 0.00 0.00 0.00 2.75 -0.23 49 0 306 0
30DEC26 80.00 P 3.23 3.23 3.23 3.49 -0.47 49 10 230 0
30DEC26 82.50 P 0.00 0.00 0.00 4.40 -0.56 49 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 5.45 -0.64 49 0 136 0
30DEC26 87.50 P 0.00 0.00 0.00 6.63 -0.87 49 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 8.13 -0.59 50 0 776 0
30DEC26 92.50 P 8.85 8.85 8.85 9.40 -0.93 49 15 31 +8
30DEC26 95.00 P 10.20 10.20 10.20 10.91 -0.83 49 10 66 -10
30DEC26 97.50 P 0.00 0.00 0.00 12.60 -0.76 49 0 61 0
30DEC26 100.00 P 0.00 0.00 0.00 14.42 -1.01 49 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 16.31 -1.02 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.30 -1.31 50 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 20.33 -1.01 50 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 22.51 -0.98 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.75 -1.11 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.96 -1.17 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.26 -1.09 52 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 31.58 -1.10 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 33.92 -1.23 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 36.26 -1.47 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.62 -1.55 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.08 -1.53 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 43.59 -1.52 55 0 3 0
28JAN27 65.00 P 0.00 0.00 0.00 0.98 -0.15 49 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 1.36 -0.13 49 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 1.83 -0.24 49 0 2 0
28JAN27 72.50 P 0.00 0.00 0.00 2.37 -0.32 49 0 17 0
28JAN27 75.00 P 0.00 0.00 0.00 3.06 -0.32 49 0 10 0
28JAN27 77.50 P 0.00 0.00 0.00 3.79 -0.38 49 0 16 0
28JAN27 80.00 P 0.00 0.00 0.00 4.64 -0.48 49 0 60 0
28JAN27 82.50 P 0.00 0.00 0.00 5.63 -0.53 49 0 2 0
28JAN27 85.00 P 0.00 0.00 0.00 6.72 -0.64 49 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 7.94 -0.74 49 0 50 0
28JAN27 90.00 P 0.00 0.00 0.00 9.30 -0.69 49 0 32 0
28JAN27 92.50 P 0.00 0.00 0.00 10.81 -0.54 50 0 30 0
28JAN27 95.00 P 0.00 0.00 0.00 12.19 -0.67 49 0 71 0
28JAN27 97.50 P 0.00 0.00 0.00 13.88 -0.71 49 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 15.62 -0.78 49 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 17.52 -0.92 50 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 19.40 -1.02 50 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 21.37 -0.89 50 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 23.45 -1.08 50 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 25.56 -1.10 50 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 27.91 -0.95 52 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 30.08 -1.00 52 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 32.33 -0.83 52 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 34.59 -1.02 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.31 -0.05 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 -0.06 49 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.64 -0.10 49 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 -0.14 49 0 18 0
30MAR27 60.00 P 0.00 0.00 0.00 1.22 -0.16 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.64 -0.16 50 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.10 -0.23 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.66 -0.24 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.29 -0.27 49 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.00 -0.25 50 0 43 0
30MAR27 75.00 P 0.00 0.00 0.00 4.77 -0.28 49 0 139 0
30MAR27 77.50 P 0.00 0.00 0.00 5.63 -0.38 49 0 63 0
30MAR27 80.00 P 0.00 0.00 0.00 6.60 -0.45 49 0 186 0
30MAR27 82.50 P 0.00 0.00 0.00 7.69 -0.51 49 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 8.88 -0.57 49 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 10.16 -0.63 49 0 10 0
30MAR27 90.00 P 11.01 11.01 11.01 11.53 -0.68 49 10 21 0
30MAR27 92.50 P 0.00 0.00 0.00 13.05 -0.73 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.42 -0.58 49 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 16.03 -0.79 49 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 17.79 -0.75 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 19.57 -0.79 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.42 -0.83 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.33 -0.85 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.27 -0.90 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 27.27 -0.93 50 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 29.32 -0.95 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 31.37 -1.00 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.52 -1.00 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 35.67 -1.04 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.82 -1.13 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 40.03 -1.17 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.51 -0.94 52 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 44.76 -0.81 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.92 -0.08 50 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.23 -0.05 50 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.59 -0.08 50 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 2.07 -0.09 50 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 2.59 -0.09 50 0 17 0
29JUN27 62.50 P 0.00 0.00 0.00 3.17 -0.05 50 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.83 -0.20 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.50 -0.24 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.24 -0.18 50 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 6.06 -0.30 50 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 6.97 -0.31 50 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 7.98 -0.32 49 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 9.03 -0.46 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 10.23 -0.49 49 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 11.51 -0.49 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 12.66 -0.72 49 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 14.19 -0.59 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.68 -0.70 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.09 -0.59 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 18.69 -0.66 49 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 20.36 -0.69 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 22.10 -0.75 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 23.90 -0.76 50 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 25.71 -0.81 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.63 -0.80 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.56 -0.82 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.51 -0.85 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 33.49 -0.89 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.31 -1.13 50 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 37.59 -0.93 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.67 -0.97 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 41.78 -0.99 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.93 -0.85 51 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.10 -0.88 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 5.24 -0.21 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 6.01 -0.24 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.86 -0.28 50 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 7.79 -0.22 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 8.79 -0.26 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.83 -0.35 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.00 -0.34 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.24 -0.38 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.53 -0.41 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 14.91 -0.43 50 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 16.37 -0.45 50 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 17.86 -0.55 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.44 -0.56 50 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.05 -0.67 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.47 -0.65 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.21 -0.68 50 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 25.97 -0.69 50 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 27.73 -0.76 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.60 -0.79 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 31.48 -0.78 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.42 -0.78 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.36 -0.82 50 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.28 -0.79 50 0 3 0
29SEP27 122.50 P 0.00 0.00 0.00 39.33 -0.86 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.36 -0.88 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.42 -0.94 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 45.50 -0.93 51 0 0 0
TOTAL PUT 161 11,205 +36
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$ 102.700
23OCT26 84.00 C 0.00 0.00 0.00 19.28 - 201 0 0 -
23OCT26 85.00 C 0.00 0.00 0.00 18.25 -1.17 189 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 16.72 -1.70 86 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 15.72 -1.70 80 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 14.72 -1.70 75 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 13.72 -1.70 69 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 12.72 -1.70 64 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 11.72 -1.70 59 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 10.72 -1.70 54 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 9.72 -1.70 49 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 8.72 -1.71 44 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 7.72 -1.71 39 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 6.72 -1.71 34 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 5.73 -1.70 35 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 4.75 -1.70 34 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 3.90 -1.74 42 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 3.00 -1.67 39 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 2.17 -1.59 36 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 1.48 -1.41 35 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 0.93 -1.22 35 0 31 0
23OCT26 104.00 C 0.00 0.00 0.00 0.54 -0.98 34 0 45 0
23OCT26 105.00 C 0.78 0.78 0.78 0.29 -0.74 34 2 171 0
23OCT26 106.00 C 0.84 0.84 0.17 0.14 -0.52 34 96 198 +34
23OCT26 107.00 C 0.55 0.55 0.13 0.07 -0.32 35 35 53 -32
23OCT26 108.00 C 0.00 0.00 0.00 0.03 -0.20 35 0 57 0
23OCT26 109.00 C 0.00 0.00 0.00 0.01 -0.11 34 0 101 0
23OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 77 0
23OCT26 111.00 C 0.04 0.04 0.04 0.01 -0.02 43 1 40 -1
23OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 33 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 88 0 22 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 62.41 -1.19 371 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 61.41 -1.16 362 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 60.41 -1.16 353 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 59.24 -1.33 326 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 58.41 -1.20 337 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 57.24 -1.33 311 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 56.40 -1.21 320 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 55.40 -1.17 312 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 54.41 -1.16 306 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 53.09 -1.52 264 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 50.92 -1.19 281 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 48.42 -1.16 264 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 45.92 -1.16 248 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.41 -1.17 231 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.93 -1.19 218 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.43 -1.16 203 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.93 -1.16 189 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.43 -1.20 175 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.92 -1.18 162 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.27 -1.33 140 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.94 -1.17 137 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.44 -1.17 125 0 110 0
29OCT26 82.50 C 0.00 0.00 0.00 20.81 -1.31 107 0 80 0
29OCT26 85.00 C 0.00 0.00 0.00 18.25 -1.22 92 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.26 -1.71 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.77 -1.70 33 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 10.28 -1.70 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.83 -1.69 29 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 5.51 -1.62 29 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 3.60 -1.39 31 0 1,407 0
29OCT26 102.50 C 2.19 2.19 2.05 1.99 -1.18 30 78 411 +15
29OCT26 105.00 C 1.50 1.50 0.96 0.94 -0.83 30 14 741 -5
29OCT26 107.50 C 1.06 1.06 0.47 0.38 -0.49 30 60 977 +37
29OCT26 110.00 C 0.33 0.33 0.20 0.13 -0.24 30 130 3,640 -39
29OCT26 112.50 C 0.23 0.23 0.13 0.04 -0.10 30 96 1,337 +28
29OCT26 115.00 C 0.08 0.08 0.08 0.01 -0.04 30 45 3,307 +15
29OCT26 117.50 C 0.09 0.09 0.06 0.01 -0.01 35 133 3,277 -38
29OCT26 120.00 C 0.07 0.07 0.05 0.01 0.00 40 52 1,636 -8
29OCT26 122.50 C 0.05 0.05 0.05 0.01 0.00 45 4 680 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 287 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 285 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 899 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 288 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 222 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 369 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 78 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 105 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 108 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 111 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 126 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 129 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 19.33 - 95 0 0 -
30OCT26 85.00 C 0.00 0.00 0.00 18.30 - 89 0 0 -
30OCT26 86.00 C 0.00 0.00 0.00 16.77 -1.71 36 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 15.77 -1.71 31 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 14.77 -1.71 0 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 13.77 -1.71 0 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 12.78 -1.70 32 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 11.78 -1.71 30 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 10.79 -1.70 30 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 9.80 -1.70 29 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 8.83 -1.69 30 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 7.87 -1.67 30 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 6.94 -1.65 30 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 6.03 -1.62 30 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 5.17 -1.57 30 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 4.47 -1.40 32 0 0 0
30OCT26 100.00 C 0.00 0.00 0.00 3.73 -1.31 32 0 0 0
30OCT26 101.00 C 0.00 0.00 0.00 3.04 -1.23 31 0 0 0
30OCT26 102.00 C 0.00 0.00 0.00 2.43 -1.20 31 0 0 0
30OCT26 103.00 C 0.00 0.00 0.00 1.90 -1.07 31 0 0 0
30OCT26 104.00 C 0.00 0.00 0.00 1.45 -0.94 30 0 0 0
30OCT26 105.00 C 1.70 1.70 1.08 1.08 -0.81 30 58 80 +50
30OCT26 106.00 C 0.00 0.00 0.00 0.79 -0.67 30 0 38 0
30OCT26 107.00 C 0.00 0.00 0.00 0.57 -0.56 30 0 0 0
30OCT26 108.00 C 1.03 1.03 1.03 0.40 -0.45 30 40 42 +40
30OCT26 109.00 C 0.73 0.73 0.73 0.27 -0.36 30 21 21 +21
30OCT26 110.00 C 0.59 0.60 0.55 0.18 -0.28 30 45 30 +30
30OCT26 111.00 C 0.00 0.00 0.00 0.12 -0.20 30 0 0 0
30OCT26 112.00 C 0.00 0.00 0.00 0.08 -0.14 30 0 0 0
30OCT26 113.00 C 0.00 0.00 0.00 0.05 -0.10 30 0 2 0
30OCT26 114.00 C 0.00 0.00 0.00 0.03 -0.07 30 0 0 0
30OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 0 0
30OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
30OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 62.53 -1.07 173 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 61.57 -1.00 171 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 60.41 -1.16 159 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 59.55 -1.02 162 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 58.54 -1.07 157 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 57.55 -1.02 154 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 56.56 -1.05 151 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 55.59 -1.01 148 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 54.56 -1.01 143 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 53.56 -1.05 140 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 51.06 -1.05 131 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 48.59 -1.04 124 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 46.10 -1.00 117 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 43.61 -0.99 109 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 41.13 -1.04 103 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.43 -1.26 89 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.14 -1.06 89 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.66 -1.06 83 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 30.92 -1.31 70 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.74 -1.03 72 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.24 -1.10 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.70 -1.16 59 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.19 -1.23 53 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.72 -1.12 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.85 -1.62 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.62 -1.57 35 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.52 -1.50 35 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 9.58 -1.40 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 7.98 -1.13 37 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 6.44 -1.03 37 0 694 0
27NOV26 102.50 C 0.00 0.00 0.00 5.07 -0.90 36 0 626 0
27NOV26 105.00 C 5.00 5.00 3.90 3.90 -0.82 36 404 738 +397
27NOV26 107.50 C 0.00 0.00 0.00 2.95 -0.70 36 0 773 0
27NOV26 110.00 C 2.22 2.22 2.22 2.19 -0.58 36 100 582 0
27NOV26 112.50 C 2.50 2.50 1.63 1.59 -0.51 36 139 1,451 +58
27NOV26 115.00 C 1.65 1.65 1.23 1.13 -0.40 36 102 3,927 +20
27NOV26 117.50 C 0.98 0.98 0.94 0.79 -0.31 36 2 684 0
27NOV26 120.00 C 0.00 0.00 0.00 0.54 -0.24 35 0 416 0
27NOV26 122.50 C 0.68 0.68 0.68 0.37 -0.17 36 5 278 +5
27NOV26 125.00 C 0.60 0.60 0.41 0.24 -0.13 35 28 294 -6
27NOV26 127.50 C 0.36 0.36 0.33 0.16 -0.09 35 69 219 +69
27NOV26 130.00 C 0.31 0.31 0.31 0.10 -0.06 35 22 552 +22
27NOV26 132.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 787 0
27NOV26 135.00 C 0.20 0.20 0.20 0.04 -0.03 35 15 368 +15
27NOV26 137.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 899 0
27NOV26 140.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 414 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 89 0
27NOV26 145.00 C 0.14 0.14 0.14 0.01 0.00 37 2 180 +2
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 254 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 62.62 -1.09 125 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 61.60 -1.14 121 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 60.63 -1.07 119 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 59.63 -1.06 116 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 58.63 -1.11 113 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 57.64 -1.10 111 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.66 -1.10 109 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.67 -1.10 106 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.68 -1.14 104 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.70 -1.00 102 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.22 -1.07 96 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.74 -1.07 90 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.23 -1.11 84 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.77 -1.10 79 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 41.30 -1.12 75 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.86 -1.07 71 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.39 -1.09 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.94 -1.09 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.51 -1.13 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.07 -1.11 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.56 -1.22 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.09 -1.30 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.68 -1.36 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.33 -1.32 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 16.58 -1.55 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.50 -1.49 32 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 12.55 -1.42 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 10.74 -1.33 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 9.10 -1.23 32 0 343 0
30DEC26 100.00 C 0.00 0.00 0.00 7.74 -1.02 33 0 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 6.41 -0.92 33 0 322 0
30DEC26 105.00 C 5.76 5.76 5.76 5.26 -0.84 33 15 1,238 +12
30DEC26 107.50 C 0.00 0.00 0.00 4.28 -0.69 33 0 1,163 0
30DEC26 110.00 C 3.86 3.86 3.75 3.44 -0.63 33 39 1,930 +15
30DEC26 112.50 C 3.49 3.49 2.77 2.73 -0.55 33 46 683 0
30DEC26 115.00 C 2.22 2.22 2.19 2.14 -0.51 33 95 2,278 +21
30DEC26 117.50 C 2.06 2.06 1.99 1.66 -0.42 33 33 1,491 0
30DEC26 120.00 C 1.81 1.81 1.81 1.27 -0.35 33 14 2,361 0
30DEC26 122.50 C 0.00 0.00 0.00 0.97 -0.28 33 0 2,334 0
30DEC26 125.00 C 1.04 1.04 1.04 0.73 -0.23 33 4 4,882 +4
30DEC26 127.50 C 0.76 0.76 0.76 0.55 -0.18 33 1 365 0
30DEC26 130.00 C 0.00 0.00 0.00 0.40 -0.15 33 0 1,841 0
30DEC26 132.50 C 0.00 0.00 0.00 0.30 -0.11 33 0 339 0
30DEC26 135.00 C 0.00 0.00 0.00 0.22 -0.08 33 0 329 0
30DEC26 137.50 C 0.39 0.39 0.39 0.16 -0.06 33 20 528 0
30DEC26 140.00 C 0.39 0.39 0.31 0.11 -0.05 32 26 2,339 -3
30DEC26 142.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 198 0
30DEC26 152.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 236 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 263 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 62.73 -1.09 106 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 61.81 -1.12 105 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 60.82 -1.12 103 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 59.82 -1.13 100 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 58.80 -1.08 97 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 57.81 -1.08 95 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 56.83 -1.09 93 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 55.83 -1.10 90 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 54.85 -1.08 89 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 53.87 -1.08 87 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 51.40 -1.09 82 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 48.94 -1.08 77 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 46.48 -1.07 73 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 43.91 -1.24 67 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 41.56 -1.12 65 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 39.15 -1.07 62 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 36.73 -1.13 59 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 34.31 -1.09 55 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 31.85 -1.13 52 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 29.37 -1.22 48 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 26.93 -1.28 44 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 24.53 -1.30 41 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 22.21 -1.34 39 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 19.96 -1.35 37 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 17.82 -0.97 36 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 15.33 -1.42 32 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 13.47 -1.36 32 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 11.76 -1.27 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 10.18 -1.18 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 8.92 -1.00 33 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 7.60 -0.92 33 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 6.44 -0.80 33 0 73 0
28JAN27 107.50 C 0.00 0.00 0.00 5.45 -0.74 33 0 30 0
28JAN27 110.00 C 4.80 4.80 4.60 4.55 -0.68 33 14 77 +14
28JAN27 112.50 C 0.00 0.00 0.00 3.76 -0.63 33 0 80 0
28JAN27 115.00 C 3.28 3.28 3.28 3.09 -0.56 32 2 16 0
28JAN27 117.50 C 0.00 0.00 0.00 2.53 -0.48 32 0 219 0
28JAN27 120.00 C 2.23 2.23 2.23 2.05 -0.41 32 3 96 -3
28JAN27 122.50 C 0.00 0.00 0.00 1.65 -0.35 32 0 55 0
28JAN27 125.00 C 0.00 0.00 0.00 1.32 -0.30 32 0 1,650 0
28JAN27 127.50 C 0.00 0.00 0.00 1.05 -0.25 32 0 55 0
28JAN27 130.00 C 0.00 0.00 0.00 0.84 -0.20 32 0 3,780 0
28JAN27 132.50 C 0.00 0.00 0.00 0.66 -0.17 32 0 25 0
28JAN27 135.00 C 0.00 0.00 0.00 0.52 -0.13 32 0 15 0
28JAN27 137.50 C 0.00 0.00 0.00 0.40 -0.11 32 0 25 0
28JAN27 140.00 C 0.00 0.00 0.00 0.31 -0.09 32 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.24 -0.07 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 5 0
28JAN27 152.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 3 0
28JAN27 162.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 62.93 -1.23 83 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 62.06 -1.12 84 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 60.97 -1.23 79 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 60.11 -1.12 80 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 59.03 -1.22 76 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 58.15 -1.13 77 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 57.16 -1.14 75 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 56.19 -1.12 74 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 55.21 -1.13 72 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 54.15 -1.22 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 51.83 -1.12 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.41 -1.12 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.99 -1.12 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.60 -1.12 58 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 42.21 -1.12 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.85 -1.09 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.42 -1.14 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.98 -1.21 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.58 -1.27 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.24 -1.31 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.95 -1.33 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.73 -1.33 39 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.59 -1.30 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.54 -1.26 37 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 19.59 -1.21 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.22 -1.36 33 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 15.54 -1.29 33 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 13.95 -1.23 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 12.48 -1.16 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 11.46 -0.92 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 10.06 -0.97 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 8.90 -0.87 34 0 112 0
30MAR27 107.50 C 0.00 0.00 0.00 7.85 -0.80 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 6.95 -0.70 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 6.09 -0.72 34 0 182 0
30MAR27 115.00 C 5.36 5.42 5.36 5.32 -0.68 34 3 786 -2
30MAR27 117.50 C 0.00 0.00 0.00 4.63 -0.62 34 0 502 0
30MAR27 120.00 C 4.20 4.20 4.20 4.01 -0.56 34 1 386 -1
30MAR27 122.50 C 0.00 0.00 0.00 3.47 -0.50 34 0 66 0
30MAR27 125.00 C 0.00 0.00 0.00 2.99 -0.45 34 0 1,261 0
30MAR27 127.50 C 0.00 0.00 0.00 2.57 -0.40 34 0 148 0
30MAR27 130.00 C 2.55 2.55 2.55 2.21 -0.35 34 3 906 -3
30MAR27 132.50 C 0.00 0.00 0.00 1.89 -0.31 33 0 127 0
30MAR27 135.00 C 0.00 0.00 0.00 1.61 -0.23 33 0 153 0
30MAR27 137.50 C 1.66 1.66 1.66 1.33 -0.24 33 1 53 0
30MAR27 140.00 C 0.00 0.00 0.00 1.13 -0.21 33 0 1,159 0
30MAR27 142.50 C 0.00 0.00 0.00 0.96 -0.18 33 0 134 0
30MAR27 145.00 C 0.00 0.00 0.00 0.81 -0.16 33 0 58 0
30MAR27 147.50 C 0.00 0.00 0.00 0.71 -0.14 33 0 220 0
30MAR27 150.00 C 0.00 0.00 0.00 0.58 -0.14 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.50 -0.09 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.42 -0.10 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.35 -0.09 33 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 399 0
30MAR27 162.50 C 0.00 0.00 0.00 0.25 -0.06 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.21 -0.05 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.18 -0.04 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 618 0
30MAR27 182.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 63.14 -1.13 83 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 62.17 -1.09 81 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 61.20 -1.13 80 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 60.21 -1.10 78 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 59.25 -1.13 76 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 58.27 -1.13 75 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 57.32 -1.11 73 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 56.34 -1.12 72 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 55.36 -1.18 70 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 54.41 -1.12 69 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 52.01 -1.08 66 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.60 -1.10 62 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.22 -1.13 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.85 -1.09 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.47 -1.16 54 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 40.00 -1.25 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.57 -1.32 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.17 -1.43 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 32.85 -1.45 43 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 30.58 -1.53 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.36 -1.53 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.26 -1.52 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.22 -1.52 38 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 22.28 -1.50 37 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 20.44 -1.46 37 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 18.71 -0.81 36 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 16.59 -1.31 34 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 15.11 -1.23 34 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 13.75 -1.19 34 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 12.83 -1.11 36 0 621 0
29JUN27 102.50 C 0.00 0.00 0.00 11.64 -1.08 35 0 117 0
29JUN27 105.00 C 0.00 0.00 0.00 10.48 -1.04 35 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 9.50 -0.94 35 0 80 0
29JUN27 110.00 C 0.00 0.00 0.00 8.53 -0.94 35 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 7.69 -0.81 35 0 207 0
29JUN27 115.00 C 0.00 0.00 0.00 6.92 -0.79 35 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 6.17 -0.76 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 5.57 -0.65 35 0 85 0
29JUN27 122.50 C 0.00 0.00 0.00 4.97 -0.65 35 0 138 0
29JUN27 125.00 C 0.00 0.00 0.00 4.43 -0.60 35 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 3.99 -0.51 35 0 80 0
29JUN27 130.00 C 0.00 0.00 0.00 3.55 -0.50 35 0 84 0
29JUN27 132.50 C 0.00 0.00 0.00 3.15 -0.47 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 2.83 -0.30 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 2.52 -0.38 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 2.22 -0.30 35 0 26 0
29JUN27 142.50 C 0.00 0.00 0.00 1.99 -0.23 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 1.77 -0.23 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 1.55 -0.24 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.35 -0.28 34 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.24 -0.17 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.09 -0.18 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 0.96 -0.20 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 0.86 -0.12 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 0.77 -0.14 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.65 -0.17 34 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.58 -0.14 34 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.52 -0.11 34 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.46 -0.11 34 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.40 -0.11 34 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.35 -0.10 34 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.32 -0.07 34 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.28 -0.07 34 0 58 0
29JUN27 185.00 C 0.00 0.00 0.00 0.25 -0.06 34 0 119 0
29JUN27 187.50 C 0.00 0.00 0.00 0.22 -0.06 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.17 -0.05 34 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.13 -0.04 34 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 95 0
29SEP27 41.00 C 0.00 0.00 0.00 63.14 -1.13 75 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 62.17 -1.13 73 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 61.20 -1.13 72 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 60.22 -1.13 70 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 59.25 -1.13 68 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 58.28 -1.12 67 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 57.32 -1.12 66 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 56.34 -1.12 64 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 55.38 -1.16 63 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 54.42 -1.11 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 52.01 -1.10 59 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 49.63 -1.11 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 47.31 -1.08 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 44.97 -1.09 52 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 42.63 -1.09 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 40.24 -1.19 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 37.90 -1.27 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 35.63 -1.35 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 33.44 -1.39 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.30 -1.43 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.29 -1.37 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 27.31 -1.39 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 25.50 -1.30 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.71 -1.29 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.08 -1.16 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.51 -1.13 38 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 19.02 -1.07 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.66 -0.52 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 16.35 -0.46 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.14 -0.86 37 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 14.03 -0.81 37 0 14 0
29SEP27 105.00 C 13.45 13.45 13.45 12.94 -0.80 37 2 5 +2
29SEP27 107.50 C 0.00 0.00 0.00 11.97 -0.68 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 11.08 -0.66 37 0 55 0
29SEP27 112.50 C 10.15 10.15 10.15 10.15 -0.69 36 1 168 +1
29SEP27 115.00 C 0.00 0.00 0.00 9.40 -0.55 36 0 127 0
29SEP27 117.50 C 0.00 0.00 0.00 8.70 -0.52 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 7.99 -0.52 36 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 7.34 -0.47 36 0 11 0
29SEP27 125.00 C 7.30 7.30 7.30 6.79 -0.41 36 1 3 +1
29SEP27 127.50 C 0.00 0.00 0.00 6.25 -0.40 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 5.71 -0.40 36 0 5 0
29SEP27 132.50 C 0.00 0.00 0.00 5.27 -0.30 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.87 -0.29 36 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 4.46 -0.29 36 0 0 0
29SEP27 140.00 C 4.39 4.39 4.39 4.06 -0.29 36 3 7 +3
29SEP27 142.50 C 0.00 0.00 0.00 3.76 -0.21 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 3.46 -0.21 36 0 9 0
29SEP27 147.50 C 0.00 0.00 0.00 3.17 -0.21 36 0 10 0
29SEP27 150.00 C 3.29 3.29 3.29 2.88 -0.20 36 1 6 0
29SEP27 152.50 C 0.00 0.00 0.00 2.66 -0.14 36 0 8 0
29SEP27 155.00 C 0.00 0.00 0.00 2.45 -0.15 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 2.25 -0.14 36 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 2.04 -0.14 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 1.87 -0.10 36 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 1.73 -0.09 36 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.59 -0.09 36 0 30 0
29SEP27 170.00 C 2.13 2.13 2.13 1.45 -0.09 36 1 32 0
29SEP27 172.50 C 0.00 0.00 0.00 1.31 -0.09 36 0 34 0
29SEP27 175.00 C 0.00 0.00 0.00 1.21 -0.06 36 0 34 0
29SEP27 177.50 C 0.00 0.00 0.00 1.12 -0.06 36 0 33 0
29SEP27 180.00 C 0.00 0.00 0.00 1.02 -0.06 36 0 65 0
29SEP27 182.50 C 0.00 0.00 0.00 0.91 -0.08 36 0 10 0
29SEP27 185.00 C 0.00 0.00 0.00 0.82 -0.08 36 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.75 -0.04 36 0 56 0
TOTAL CALL 2,127 96,782 +790
23OCT26 84.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
23OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 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 66 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 37 0 6 0
23OCT26 98.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
23OCT26 99.00 P 0.13 0.13 0.13 0.09 +0.03 34 1 2 -1
23OCT26 100.00 P 0.22 0.22 0.22 0.20 +0.09 34 4 13 +4
23OCT26 101.00 P 0.35 0.35 0.35 0.39 +0.16 34 3 3 +3
23OCT26 102.00 P 0.00 0.00 0.00 0.70 +0.29 33 0 30 0
23OCT26 103.00 P 0.34 0.34 0.34 1.16 +0.46 33 1 30 0
23OCT26 104.00 P 0.70 1.70 0.65 1.76 +0.71 32 55 243 +26
23OCT26 105.00 P 1.05 2.28 1.00 2.49 +0.93 30 63 131 +25
23OCT26 106.00 P 1.60 3.15 1.50 3.42 +1.22 34 8 243 0
23OCT26 107.00 P 0.00 0.00 0.00 4.35 +1.38 34 0 80 0
23OCT26 108.00 P 0.00 0.00 0.00 5.31 +1.59 33 0 45 0
23OCT26 109.00 P 0.00 0.00 0.00 6.30 +1.52 0 0 15 0
23OCT26 110.00 P 0.00 0.00 0.00 7.30 +1.66 0 0 0 -19
23OCT26 111.00 P 0.00 0.00 0.00 8.30 +1.69 0 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 9.30 +1.70 0 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 10.30 +1.70 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 11.30 +1.70 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 12.30 +1.70 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 13.30 +1.70 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 14.30 +1.70 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 15.30 +1.70 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 16.30 +1.70 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 17.30 +1.70 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 18.30 +1.70 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 19.30 +1.70 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 20.30 +1.70 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 21.30 +1.70 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 22.30 +1.57 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 23.30 +1.62 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 24.30 +1.57 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 25.30 +1.57 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 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 49 0 105 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5,347 0
29OCT26 92.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 257 0
29OCT26 95.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 674 0
29OCT26 97.50 P 0.31 0.31 0.31 0.25 +0.09 29 1 995 0
29OCT26 100.00 P 0.37 0.60 0.37 0.71 +0.23 29 3 2,406 0
29OCT26 102.50 P 0.88 1.64 0.84 1.62 +0.46 28 91 1,044 +21
29OCT26 105.00 P 1.82 3.00 1.82 3.06 +0.83 27 120 1,771 +88
29OCT26 107.50 P 3.85 3.85 3.85 4.95 +1.07 24 3 1,196 -3
29OCT26 110.00 P 0.00 0.00 0.00 7.37 +1.47 29 0 1,332 0
29OCT26 112.50 P 0.00 0.00 0.00 10.10 +1.92 47 0 395 0
29OCT26 115.00 P 0.00 0.00 0.00 12.30 +1.69 0 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 14.80 +1.70 0 0 1,310 -108
29OCT26 120.00 P 0.00 0.00 0.00 17.30 +1.70 0 0 137 -1,080
29OCT26 122.50 P 0.00 0.00 0.00 19.80 +1.70 0 0 15 -172
29OCT26 125.00 P 0.00 0.00 0.00 22.30 +1.57 0 0 15 -75
29OCT26 127.50 P 0.00 0.00 0.00 24.80 +1.70 0 0 45 0
29OCT26 130.00 P 0.00 0.00 0.00 27.30 +1.70 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 29.80 +1.70 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 32.30 +1.70 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 34.80 +1.70 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 37.30 +1.70 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 39.80 +1.70 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 42.30 +1.70 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 44.80 +1.70 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 47.30 +1.70 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 49.80 +1.70 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 52.30 +1.70 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 54.80 +1.70 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 57.30 +1.70 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 59.80 +1.70 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 62.30 +1.70 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 64.80 +1.70 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 67.30 +1.70 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 69.80 +1.70 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 72.30 +1.70 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 74.80 +1.70 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 77.30 +1.70 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 79.80 +1.70 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 82.30 +1.70 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 84.80 +1.70 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 87.30 +1.70 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 89.80 +1.70 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 92.30 +1.70 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 94.80 +1.70 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 97.30 +1.70 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 102.30 +1.70 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 107.30 +1.70 0 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 85.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30OCT26 94.00 P 0.11 0.11 0.11 0.06 +0.02 30 3 3 +3
30OCT26 95.00 P 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 0.16 +0.05 30 0 5 0
30OCT26 97.00 P 0.00 0.00 0.00 0.26 +0.09 30 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 0.41 +0.15 30 0 0 0
30OCT26 99.00 P 0.60 0.60 0.60 0.60 +0.21 30 1 1 +1
30OCT26 100.00 P 0.60 0.60 0.60 0.84 +0.27 30 1 1 +1
30OCT26 101.00 P 0.64 0.86 0.64 1.14 +0.33 29 3 0 -1
30OCT26 102.00 P 0.00 0.00 0.00 1.53 +0.42 29 0 0 0
30OCT26 103.00 P 1.67 1.67 1.64 2.01 +0.56 29 23 23 +23
30OCT26 104.00 P 2.00 2.16 2.00 2.56 +0.70 29 49 49 +49
30OCT26 105.00 P 1.98 2.69 1.98 3.19 +0.83 28 30 15 +15
30OCT26 106.00 P 2.48 2.48 2.48 3.88 +0.92 27 15 15 +15
30OCT26 107.00 P 0.00 0.00 0.00 4.78 +1.16 30 0 0 0
30OCT26 108.00 P 0.00 0.00 0.00 5.62 +1.15 30 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 6.50 +1.36 30 0 0 0
30OCT26 110.00 P 0.00 0.00 0.00 7.42 +1.45 30 0 0 0
30OCT26 111.00 P 0.00 0.00 0.00 8.36 +1.52 30 0 0 0
30OCT26 112.00 P 0.00 0.00 0.00 9.33 +1.58 30 0 0 0
30OCT26 113.00 P 0.00 0.00 0.00 10.31 +1.62 30 0 0 0
30OCT26 114.00 P 0.00 0.00 0.00 11.30 +1.65 0 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 12.30 +1.68 0 0 0 0
30OCT26 116.00 P 0.00 0.00 0.00 13.30 +1.69 0 0 0 0
30OCT26 117.00 P 0.00 0.00 0.00 14.30 +1.70 0 0 0 0
30OCT26 118.00 P 0.00 0.00 0.00 15.30 +1.70 0 0 0 0
30OCT26 119.00 P 0.00 0.00 0.00 16.30 +1.70 0 0 0 0
30OCT26 120.00 P 0.00 0.00 0.00 17.30 +1.70 0 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 18.30 +1.70 0 0 0 0
30OCT26 122.00 P 0.00 0.00 0.00 19.30 +1.70 0 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 20.30 +1.70 0 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 21.30 +1.70 0 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 22.30 +1.57 0 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 23.30 +1.62 0 0 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 96 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 89 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 64 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 0.00 35 0 35 0
27NOV26 80.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 395 0
27NOV26 82.50 P 0.25 0.27 0.25 0.11 +0.03 36 14 186 +14
27NOV26 85.00 P 0.34 0.35 0.34 0.20 +0.05 35 8 184 +8
27NOV26 87.50 P 0.47 0.47 0.47 0.37 +0.08 35 1 158 0
27NOV26 90.00 P 0.77 0.79 0.77 0.65 +0.14 36 3 304 +3
27NOV26 92.50 P 0.88 1.00 0.88 1.06 +0.23 36 11 349 +10
27NOV26 95.00 P 1.29 1.66 1.29 1.59 +0.29 35 108 813 +81
27NOV26 97.50 P 1.77 2.30 1.77 2.28 +0.34 35 50 1,193 +9
27NOV26 100.00 P 0.00 0.00 0.00 3.22 +0.52 35 0 1,191 0
27NOV26 102.50 P 0.00 0.00 0.00 4.27 +0.54 34 0 1,927 0
27NOV26 105.00 P 5.07 5.65 5.07 5.69 +0.77 35 304 1,148 -96
27NOV26 107.50 P 6.49 6.49 6.49 7.28 +0.87 35 15 818 0
27NOV26 110.00 P 8.96 8.96 8.96 9.07 +1.14 35 100 2,349 -100
27NOV26 112.50 P 0.00 0.00 0.00 11.04 +1.39 35 0 469 0
27NOV26 115.00 P 0.00 0.00 0.00 13.11 +1.32 35 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 15.30 +1.42 35 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 17.59 +1.51 35 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 19.94 +1.57 35 0 99 0
27NOV26 125.00 P 20.74 20.74 20.74 22.36 +1.62 35 1 930 +1
27NOV26 127.50 P 0.00 0.00 0.00 24.81 +1.66 35 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 27.30 +1.69 0 0 208 -9
27NOV26 132.50 P 0.00 0.00 0.00 29.80 +1.70 0 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 32.30 +1.65 0 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 34.80 +1.67 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 37.30 +1.65 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 39.80 +1.70 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 42.30 +1.70 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 44.80 +1.70 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 47.30 +1.70 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 49.80 +1.66 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 52.30 +1.70 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 54.80 +1.66 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 57.30 +1.66 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 59.80 +1.66 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 62.30 +1.66 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 64.80 +1.66 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 67.30 +1.66 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 69.80 +1.70 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 72.30 +1.66 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 74.80 +1.66 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 77.30 +1.70 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 79.80 +1.70 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 82.30 +1.70 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 84.80 +1.70 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 87.30 +1.70 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 89.80 +1.70 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 92.30 +1.70 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 94.80 +1.70 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 97.30 +1.70 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 102.30 +1.66 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 107.30 +1.67 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 33 0 173 0
30DEC26 75.00 P 0.26 0.28 0.26 0.06 +0.01 33 21 1,638 0
30DEC26 77.50 P 0.32 0.35 0.32 0.11 +0.02 32 16 256 +16
30DEC26 80.00 P 0.46 0.48 0.46 0.20 +0.04 32 21 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 0.35 +0.08 33 0 174 0
30DEC26 85.00 P 0.00 0.00 0.00 0.56 +0.11 33 0 726 0
30DEC26 87.50 P 0.00 0.00 0.00 0.87 +0.17 33 0 434 0
30DEC26 90.00 P 0.00 0.00 0.00 1.29 +0.23 33 0 1,631 0
30DEC26 92.50 P 0.00 0.00 0.00 1.83 +0.29 33 0 1,897 0
30DEC26 95.00 P 0.00 0.00 0.00 2.45 +0.29 32 0 1,979 0
30DEC26 97.50 P 2.99 2.99 2.93 3.24 +0.40 32 17 1,556 +4
30DEC26 100.00 P 3.54 3.85 3.54 4.24 +0.52 32 24 3,810 +20
30DEC26 102.50 P 5.40 5.40 5.40 5.40 +0.68 32 23 3,710 +20
30DEC26 105.00 P 0.00 0.00 0.00 6.69 +0.66 31 0 2,150 0
30DEC26 107.50 P 0.00 0.00 0.00 8.28 +0.80 32 0 2,387 0
30DEC26 110.00 P 0.00 0.00 0.00 10.07 +1.04 32 0 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 11.88 +1.13 32 0 1,313 0
30DEC26 115.00 P 0.00 0.00 0.00 13.82 +1.22 32 0 2,327 0
30DEC26 117.50 P 0.00 0.00 0.00 15.88 +1.33 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 18.04 +1.41 32 0 1,613 0
30DEC26 122.50 P 0.00 0.00 0.00 20.02 +1.21 29 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 22.57 +1.40 32 0 2,399 0
30DEC26 127.50 P 0.00 0.00 0.00 24.94 +1.43 32 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 27.36 +1.58 33 0 1,312 0
30DEC26 132.50 P 30.39 30.39 30.39 29.81 +1.52 32 1 92 -1
30DEC26 135.00 P 0.00 0.00 0.00 32.30 +1.65 0 0 4 -12
30DEC26 137.50 P 0.00 0.00 0.00 34.80 +1.67 0 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 37.30 +1.65 0 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 39.80 +1.65 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.30 +1.67 0 0 0 -17
30DEC26 147.50 P 0.00 0.00 0.00 44.80 +1.70 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.30 +1.67 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 49.80 +1.66 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.30 +1.70 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.80 +1.66 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.30 +1.66 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 59.80 +1.66 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.30 +1.66 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 64.80 +1.66 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.30 +1.66 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 69.80 +1.70 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.30 +1.66 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.80 +1.66 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.30 +1.70 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.80 +1.70 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.30 +1.70 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 84.80 +1.70 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 87.30 +1.67 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 89.80 +1.70 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 92.30 +1.64 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 94.80 +1.64 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 97.30 +1.69 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 102.30 +1.64 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 107.30 +1.61 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 71 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 65.00 P 0.20 0.21 0.20 0.02 +0.01 34 31 36 +31
28JAN27 67.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 23 0
28JAN27 70.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 3 0
28JAN27 72.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 39 0
28JAN27 75.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 7 0
28JAN27 77.50 P 0.00 0.00 0.00 0.27 +0.05 32 0 8 0
28JAN27 80.00 P 0.00 0.00 0.00 0.44 +0.09 32 0 41 0
28JAN27 82.50 P 0.00 0.00 0.00 0.67 +0.13 32 0 84 0
28JAN27 85.00 P 0.00 0.00 0.00 0.98 +0.18 32 0 27 0
28JAN27 87.50 P 0.00 0.00 0.00 1.39 +0.23 32 0 257 0
28JAN27 90.00 P 1.69 1.69 1.69 1.90 +0.28 32 26 130 +8
28JAN27 92.50 P 0.00 0.00 0.00 2.55 +0.35 32 0 137 0
28JAN27 95.00 P 0.00 0.00 0.00 3.30 +0.40 32 0 72 0
28JAN27 97.50 P 0.00 0.00 0.00 4.13 +0.42 32 0 116 0
28JAN27 100.00 P 0.00 0.00 0.00 5.14 +0.50 32 0 151 0
28JAN27 102.50 P 0.00 0.00 0.00 6.27 +0.55 31 0 364 0
28JAN27 105.00 P 0.00 0.00 0.00 7.67 +0.75 31 0 156 0
28JAN27 107.50 P 0.00 0.00 0.00 9.16 +0.79 31 0 30 0
28JAN27 110.00 P 0.00 0.00 0.00 10.85 +1.01 32 0 3 0
28JAN27 112.50 P 0.00 0.00 0.00 12.65 +1.11 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 14.51 +1.20 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 16.46 +1.24 32 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 18.04 +0.85 28 0 1 0
28JAN27 122.50 P 0.00 0.00 0.00 20.48 +1.20 30 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 22.61 +0.96 29 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 24.94 +1.06 29 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 27.52 +1.35 32 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 29.91 +1.44 32 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 32.34 +1.50 32 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 34.81 +1.60 32 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 37.30 +1.65 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 39.80 +1.65 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 42.30 +1.66 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 44.80 +1.66 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 47.30 +1.66 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 49.80 +1.65 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 52.30 +1.66 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 54.80 +1.66 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 57.30 +1.66 0 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 59.80 +1.66 0 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 62.30 +1.66 0 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 64.80 +1.65 0 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 67.30 +1.65 0 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 69.80 +1.65 0 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 72.30 +1.65 0 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 74.80 +1.66 0 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 77.30 +1.65 0 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 79.80 +1.65 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 33 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 +0.03 33 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 0.29 +0.05 33 0 99 0
30MAR27 72.50 P 0.00 0.00 0.00 0.43 +0.07 33 0 31 0
30MAR27 75.00 P 0.00 0.00 0.00 0.60 +0.07 33 0 46 0
30MAR27 77.50 P 0.00 0.00 0.00 0.88 +0.12 33 0 68 0
30MAR27 80.00 P 0.00 0.00 0.00 1.21 +0.18 33 0 4,130 0
30MAR27 82.50 P 1.75 1.75 1.75 1.60 +0.19 33 25 1,576 0
30MAR27 85.00 P 0.00 0.00 0.00 2.10 +0.24 34 0 1,187 0
30MAR27 87.50 P 0.00 0.00 0.00 2.71 +0.33 34 0 100 0
30MAR27 90.00 P 0.00 0.00 0.00 3.38 +0.35 34 0 2,667 0
30MAR27 92.50 P 0.00 0.00 0.00 4.16 +0.38 33 0 135 0
30MAR27 95.00 P 0.00 0.00 0.00 5.00 +0.44 33 0 113 0
30MAR27 97.50 P 0.00 0.00 0.00 5.96 +0.51 33 0 987 0
30MAR27 100.00 P 0.00 0.00 0.00 7.04 +0.59 33 0 3,118 0
30MAR27 102.50 P 0.00 0.00 0.00 8.25 +0.67 33 0 998 0
30MAR27 105.00 P 0.00 0.00 0.00 9.56 +0.73 33 0 633 0
30MAR27 107.50 P 0.00 0.00 0.00 11.00 +0.73 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 12.65 +0.87 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 14.37 +0.97 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.85 +1.23 32 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 17.71 +0.86 32 0 1,579 0
30MAR27 120.00 P 19.78 19.78 19.78 20.51 +1.82 36 5 59 0
30MAR27 122.50 P 0.00 0.00 0.00 21.73 +0.96 32 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 23.72 +0.90 32 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 25.90 +1.00 32 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.96 +0.93 31 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 30.26 +1.10 31 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 32.47 +1.03 30 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 35.14 +1.44 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.50 +1.48 33 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 39.91 +1.57 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.34 +1.63 33 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 44.81 +1.66 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.30 +1.66 0 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 49.80 +1.65 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.30 +1.66 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.80 +1.66 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.30 +1.66 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.80 +1.66 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.30 +1.66 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.80 +1.65 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.30 +1.65 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 69.80 +1.65 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.30 +1.65 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.80 +1.66 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 77.30 +1.65 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 79.80 +1.65 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 82.30 +1.70 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.80 +1.69 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 87.30 +1.67 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 89.80 +1.70 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 92.30 +1.64 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.80 +1.64 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.30 +1.69 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 102.30 +1.64 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 107.30 +1.61 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.03 0.00 34 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.04 0.00 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.05 0.00 34 0 130 0
29JUN27 52.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.46 +0.04 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.65 +0.06 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.90 +0.09 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.19 +0.10 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.53 +0.09 34 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.02 +0.20 35 0 622 0
29JUN27 77.50 P 0.00 0.00 0.00 2.53 +0.19 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.15 +0.27 35 0 153 0
29JUN27 82.50 P 0.00 0.00 0.00 3.83 +0.28 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.62 +0.34 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.38 +0.38 34 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 6.24 +0.42 34 0 1,089 0
29JUN27 92.50 P 0.00 0.00 0.00 7.23 +0.50 34 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.29 +0.55 34 0 122 0
29JUN27 97.50 P 9.21 9.21 9.21 9.46 +0.62 34 20 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.72 +0.69 33 0 903 0
29JUN27 102.50 P 0.00 0.00 0.00 12.07 +0.71 33 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 13.51 +0.73 33 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 15.08 +0.78 33 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 16.67 +0.80 33 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 18.24 +0.67 33 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.97 +0.66 32 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 21.70 +0.63 32 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 23.57 +0.63 32 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 25.62 +0.79 32 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 27.37 +0.55 31 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 29.65 +0.82 32 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 31.73 +0.84 32 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 33.84 +0.86 31 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 35.97 +0.88 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.17 +0.90 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.37 +0.92 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.60 +0.93 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 44.85 +0.93 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.13 +0.98 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.47 +1.03 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 51.75 +1.01 27 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 54.06 +1.03 24 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 56.40 +1.03 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 58.77 +1.06 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 61.12 +1.05 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.50 +1.01 0 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 65.88 +1.07 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.27 +1.07 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 70.68 +1.09 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 73.07 +1.08 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 75.46 +1.07 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 77.89 +1.09 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 80.31 +1.04 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 82.73 +1.10 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 85.16 +1.11 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 87.58 +1.07 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 90.01 +1.11 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 92.44 +1.06 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.90 +1.09 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 97.32 +1.10 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 103.27 +2.20 34 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 108.18 +2.19 34 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 55 0
29SEP27 42.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.20 +0.05 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.29 +0.05 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.42 +0.07 36 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.59 +0.11 36 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 0.79 +0.12 36 0 21 0
29SEP27 62.50 P 0.00 0.00 0.00 1.06 +0.17 36 0 41 0
29SEP27 65.00 P 0.00 0.00 0.00 1.35 +0.18 36 0 19 0
29SEP27 67.50 P 0.00 0.00 0.00 1.75 +0.24 36 0 44 0
29SEP27 70.00 P 2.50 2.50 2.50 2.17 +0.27 36 2 6 +2
29SEP27 72.50 P 0.00 0.00 0.00 2.70 +0.32 36 0 25 0
29SEP27 75.00 P 3.35 3.35 3.33 3.27 +0.37 36 6 52 +6
29SEP27 77.50 P 0.00 0.00 0.00 3.78 +0.26 35 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.54 +0.34 36 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 5.23 +0.33 35 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 6.01 +0.38 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.96 +0.53 35 0 10 0
29SEP27 90.00 P 0.00 0.00 0.00 7.96 +0.62 35 0 51 0
29SEP27 92.50 P 0.00 0.00 0.00 9.01 +0.70 35 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 10.20 +0.79 35 0 106 0
29SEP27 97.50 P 0.00 0.00 0.00 11.40 +0.80 35 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 12.70 +0.90 35 0 539 0
29SEP27 102.50 P 0.00 0.00 0.00 14.08 +0.93 35 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 15.48 +0.94 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 17.00 +1.06 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 18.57 +1.07 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 20.15 +0.97 34 1 5 +1
29SEP27 115.00 P 0.00 0.00 0.00 21.83 +0.95 34 0 5 0
29SEP27 117.50 P 0.00 0.00 0.00 23.58 +0.93 34 0 4 0
29SEP27 120.00 P 0.00 0.00 0.00 25.33 +0.88 34 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 27.14 +0.82 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 29.04 +0.80 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.94 +0.77 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 32.96 +0.79 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 35.01 +0.81 32 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 37.10 +0.82 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 39.22 +0.85 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.34 +0.84 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 43.52 +0.89 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 45.72 +0.89 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 47.93 +0.88 31 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 50.17 +0.90 31 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 52.45 +0.93 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 54.72 +0.96 30 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 57.06 +1.03 30 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 59.32 +0.95 29 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 61.66 +1.01 28 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 63.98 +0.98 26 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 66.32 +1.03 24 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 68.68 +1.02 0 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 71.12 +1.12 0 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 73.43 +1.01 0 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 75.81 +1.05 0 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 78.18 +1.04 0 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 80.59 +1.06 0 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 82.97 +1.05 0 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 85.39 +1.04 0 0 0 0
TOTAL PUT 1,332 110,078 -1,186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 38.920
29OCT26 24.00 C 0.00 0.00 0.00 14.94 -0.89 113 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.94 -0.89 102 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.02 -0.80 145 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.94 -0.89 78 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.94 -0.96 62 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 9.94 -0.88 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.98 -0.84 88 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.94 -0.88 0 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 6.94 -0.90 0 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 5.94 -0.87 0 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 4.95 -1.05 38 0 130 0
29OCT26 35.00 C 0.00 0.00 0.00 4.01 -0.88 46 0 390 0
29OCT26 36.00 C 0.00 0.00 0.00 3.12 -0.86 47 0 386 0
29OCT26 37.00 C 0.00 0.00 0.00 2.16 -0.77 38 0 115 0
29OCT26 38.00 C 2.20 2.20 2.20 1.43 -0.72 38 1 212 0
29OCT26 39.00 C 1.62 1.62 0.75 0.88 -0.54 39 276 472 +180
29OCT26 40.00 C 0.82 0.89 0.46 0.48 -0.38 39 95 427 -8
29OCT26 41.00 C 0.61 0.66 0.34 0.23 -0.24 38 33 290 +15
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.13 38 0 160 0
29OCT26 43.00 C 0.12 0.12 0.12 0.04 -0.07 38 4 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 14.01 -0.87 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 13.02 -0.87 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 12.01 -0.88 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 11.02 -0.88 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.04 -0.87 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.14 -0.79 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.18 -0.77 48 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 7.26 -0.74 47 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 6.27 -0.94 42 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 5.42 -0.76 42 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 4.62 -0.83 42 0 253 0
27NOV26 36.00 C 0.00 0.00 0.00 3.88 -0.66 42 0 187 0
27NOV26 37.00 C 0.00 0.00 0.00 3.21 -0.60 42 0 192 0
27NOV26 38.00 C 3.32 3.32 2.53 2.69 -0.56 43 120 188 +83
27NOV26 39.00 C 2.31 2.31 2.18 2.17 -0.48 43 30 117 0
27NOV26 40.00 C 2.28 2.28 1.56 1.72 -0.41 43 26 125 -10
27NOV26 41.00 C 0.00 0.00 0.00 1.33 -0.35 42 0 126 0
27NOV26 42.00 C 1.60 1.60 1.29 1.03 -0.28 42 46 159 -45
27NOV26 43.00 C 0.95 0.95 0.72 0.78 -0.23 42 204 284 -85
27NOV26 44.00 C 0.81 0.81 0.81 0.59 -0.17 42 15 55 +15
27NOV26 45.00 C 0.68 0.68 0.68 0.43 -0.14 42 10 168 +10
27NOV26 46.00 C 0.32 0.32 0.32 0.32 -0.10 42 1 136 0
27NOV26 47.00 C 0.00 0.00 0.00 0.23 -0.08 42 0 68 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 99 0
27NOV26 49.00 C 0.15 0.15 0.15 0.12 -0.04 42 1 16 +1
30DEC26 23.00 C 0.00 0.00 0.00 16.11 -0.84 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.07 -0.88 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.09 -0.87 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.10 -1.03 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.13 -0.87 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.17 -1.06 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.35 -0.72 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.30 -1.05 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.52 -0.78 45 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 7.67 -0.66 45 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 6.72 -0.74 41 0 108 0
30DEC26 34.00 C 0.00 0.00 0.00 5.94 -0.71 41 0 108 0
30DEC26 35.00 C 0.00 0.00 0.00 5.22 -0.67 41 0 291 0
30DEC26 36.00 C 0.00 0.00 0.00 4.55 -0.62 41 0 355 0
30DEC26 37.00 C 0.00 0.00 0.00 4.03 -0.48 42 0 335 0
30DEC26 38.00 C 3.94 3.94 3.40 3.45 -0.57 42 30 376 +15
30DEC26 39.00 C 3.37 3.37 2.88 2.94 -0.52 42 27 465 0
30DEC26 40.00 C 2.87 2.87 2.87 2.47 -0.48 41 15 776 0
30DEC26 41.00 C 1.98 1.98 1.98 2.07 -0.43 41 12 328 -12
30DEC26 42.00 C 2.23 2.23 1.66 1.72 -0.38 41 41 1,157 -41
30DEC26 43.00 C 1.79 1.79 1.79 1.43 -0.33 41 14 144 +14
30DEC26 44.00 C 1.16 1.16 1.16 1.18 -0.28 41 1 50 -1
30DEC26 45.00 C 0.00 0.00 0.00 0.98 -0.22 41 0 49 0
30DEC26 46.00 C 1.12 1.12 1.12 0.80 -0.19 41 7 183 +7
30DEC26 47.00 C 0.00 0.00 0.00 0.65 -0.16 41 0 52 0
30DEC26 48.00 C 0.66 0.66 0.66 0.51 -0.14 41 15 186 +15
30DEC26 49.00 C 0.00 0.00 0.00 0.42 -0.09 41 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 -0.09 41 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.19 -0.05 41 0 302 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 13.41 -0.99 53 0 0 0
28JAN27 27.00 C 12.42 12.42 12.42 12.50 -0.91 52 14 14 +14
28JAN27 28.00 C 0.00 0.00 0.00 11.35 -1.03 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 10.63 -0.89 48 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 9.73 -0.91 46 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.85 -0.84 44 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.04 -0.86 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.28 -0.67 44 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 6.43 -0.90 42 0 46 0
28JAN27 35.00 C 0.00 0.00 0.00 5.75 -0.70 42 0 44 0
28JAN27 36.00 C 0.00 0.00 0.00 5.12 -0.64 42 0 90 0
28JAN27 37.00 C 0.00 0.00 0.00 4.60 -0.51 42 0 25 0
28JAN27 38.00 C 4.48 4.48 3.96 4.05 -0.58 42 17 44 +12
28JAN27 39.00 C 3.70 3.70 3.41 3.55 -0.55 42 37 51 +10
28JAN27 40.00 C 0.00 0.00 0.00 3.09 -0.51 42 0 27 0
28JAN27 41.00 C 2.56 2.56 2.56 2.67 -0.46 41 15 20 -8
28JAN27 42.00 C 0.00 0.00 0.00 2.30 -0.44 41 0 6 0
28JAN27 43.00 C 0.00 0.00 0.00 1.99 -0.38 41 0 4 0
28JAN27 44.00 C 0.00 0.00 0.00 1.71 -0.33 41 0 2 0
28JAN27 45.00 C 0.00 0.00 0.00 1.47 -0.29 41 0 8 0
28JAN27 46.00 C 0.00 0.00 0.00 1.25 -0.27 41 0 6 0
28JAN27 47.00 C 0.00 0.00 0.00 1.08 -0.23 42 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.91 -0.19 41 0 1 0
28JAN27 49.00 C 0.00 0.00 0.00 0.77 - 41 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 16.33 -0.86 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.62 -0.62 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.46 -0.85 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.78 -0.62 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.88 -0.61 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.01 -0.60 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.98 -0.78 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.18 -1.01 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.41 -0.73 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.81 -0.56 44 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 7.97 -0.68 42 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 7.31 -0.65 42 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 6.69 -0.65 42 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 6.10 -0.67 42 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 5.56 -0.55 42 0 45 0
30MAR27 38.00 C 0.00 0.00 0.00 5.12 -0.61 43 0 120 0
30MAR27 39.00 C 4.63 4.63 4.63 4.63 -0.57 43 15 60 0
30MAR27 40.00 C 4.18 4.18 4.18 4.18 -0.52 42 15 60 0
30MAR27 41.00 C 0.00 0.00 0.00 3.77 -0.48 42 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 3.39 -0.47 42 0 105 0
30MAR27 43.00 C 0.00 0.00 0.00 3.04 -0.41 42 0 45 0
30MAR27 44.00 C 2.58 2.58 2.58 2.73 -0.39 42 2 75 0
30MAR27 45.00 C 2.36 2.42 2.36 2.44 -0.35 42 24 60 0
30MAR27 46.00 C 2.50 2.50 2.50 2.11 -0.39 41 15 102 +15
30MAR27 47.00 C 0.00 0.00 0.00 1.92 -0.32 42 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.69 -0.33 42 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.50 -0.26 41 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.38 -0.19 42 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.99 -0.22 42 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 -0.12 42 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 -0.11 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.07 42 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 -0.05 42 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 0.00 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.08 -0.95 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.16 -0.95 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.29 -0.98 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.47 -0.86 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.27 -1.16 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.47 -1.26 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.05 -0.80 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.30 -0.87 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.58 -0.84 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.88 -0.65 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.20 -0.61 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 8.59 -0.56 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.00 -0.53 44 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 7.43 -0.55 44 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 6.88 -0.49 43 0 91 0
29JUN27 38.00 C 0.00 0.00 0.00 6.21 -0.70 42 0 15 0
29JUN27 39.00 C 5.96 5.96 5.84 5.93 -0.70 43 45 75 +45
29JUN27 40.00 C 0.00 0.00 0.00 5.33 -0.68 42 0 101 0
29JUN27 41.00 C 0.00 0.00 0.00 4.93 -0.73 42 0 120 0
29JUN27 42.00 C 0.00 0.00 0.00 4.55 -0.69 42 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.07 -0.61 41 0 47 0
29JUN27 44.00 C 0.00 0.00 0.00 3.76 -0.55 41 0 75 0
29JUN27 45.00 C 3.87 3.87 3.87 3.46 -0.53 41 15 195 +15
29JUN27 46.00 C 0.00 0.00 0.00 3.19 -0.51 41 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.93 -0.49 41 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.70 -0.46 41 0 60 0
29JUN27 49.00 C 0.00 0.00 0.00 2.48 -0.44 41 0 150 0
29SEP27 25.00 C 0.00 0.00 0.00 15.94 -0.86 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 15.15 -0.83 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 14.40 -0.79 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.63 -0.77 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.91 -0.77 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.19 -0.77 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.55 -0.73 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.92 -0.70 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.29 -0.67 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.70 -0.68 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.11 -0.69 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.59 -0.66 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.09 -0.47 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.63 -0.57 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.13 -0.61 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.69 -0.60 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.28 -0.58 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.89 -0.57 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.53 -0.54 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.18 -0.50 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.86 -0.47 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 4.56 -0.45 44 0 20 0
29SEP27 47.00 C 0.00 0.00 0.00 4.27 -0.31 43 0 59 0
29SEP27 48.00 C 0.00 0.00 0.00 4.01 -0.44 43 0 42 0
29SEP27 49.00 C 3.70 3.70 3.70 3.60 - 42 30 30 -
TOTAL CALL 1,268 17,102 +256
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 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 73 0 216 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 241 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 402 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 559 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 500 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 329 0
29OCT26 36.00 P 0.11 0.11 0.11 0.09 +0.05 39 4 223 -1
29OCT26 37.00 P 0.20 0.22 0.20 0.22 +0.11 38 14 306 0
29OCT26 38.00 P 0.37 0.60 0.37 0.47 +0.20 37 94 276 +48
29OCT26 39.00 P 0.46 1.06 0.46 0.88 +0.34 37 119 212 +14
29OCT26 40.00 P 0.82 0.82 0.82 1.52 +0.54 38 15 301 0
29OCT26 41.00 P 0.00 0.00 0.00 2.28 +0.65 38 0 234 0
29OCT26 42.00 P 0.00 0.00 0.00 3.16 +0.76 38 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.10 +0.82 38 0 41 0
29OCT26 44.00 P 0.00 0.00 0.00 5.08 +0.73 0 0 10 0
29OCT26 45.00 P 0.00 0.00 0.00 6.08 +0.88 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.08 +0.88 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.08 +0.88 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.08 +0.88 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.08 +0.88 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 0.09 +0.04 43 0 373 0
27NOV26 32.00 P 0.00 0.00 0.00 0.15 +0.05 42 0 245 0
27NOV26 33.00 P 0.30 0.30 0.30 0.25 +0.09 42 32 107 0
27NOV26 34.00 P 0.48 0.48 0.48 0.39 +0.12 42 36 121 -15
27NOV26 35.00 P 0.00 0.00 0.00 0.60 +0.18 42 0 284 0
27NOV26 36.00 P 0.00 0.00 0.00 0.87 +0.23 42 0 407 0
27NOV26 37.00 P 0.00 0.00 0.00 1.20 +0.29 42 0 257 0
27NOV26 38.00 P 1.23 1.23 1.23 1.59 +0.34 42 1 187 +1
27NOV26 39.00 P 1.64 1.64 1.64 2.05 +0.41 41 15 823 0
27NOV26 40.00 P 2.01 2.76 2.01 2.59 +0.48 41 57 552 -11
27NOV26 41.00 P 2.60 2.61 2.60 3.26 +0.63 42 112 323 -31
27NOV26 42.00 P 0.00 0.00 0.00 3.97 +0.68 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 4.73 +0.68 42 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 5.54 +0.72 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.40 +0.76 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.30 +0.80 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.20 +0.81 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.15 +0.83 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.12 +0.86 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 +0.04 42 0 115 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.06 41 0 337 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 +0.08 41 0 354 0
30DEC26 32.00 P 0.54 0.54 0.54 0.44 +0.11 41 1 125 0
30DEC26 33.00 P 0.71 0.71 0.71 0.62 +0.15 41 1 155 -1
30DEC26 34.00 P 0.00 0.00 0.00 0.84 +0.18 41 0 158 0
30DEC26 35.00 P 0.00 0.00 0.00 1.12 +0.22 41 0 329 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 +0.26 41 0 777 0
30DEC26 37.00 P 0.00 0.00 0.00 1.81 +0.29 41 0 1,096 0
30DEC26 38.00 P 0.00 0.00 0.00 2.24 +0.36 41 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 2.72 +0.41 41 0 1,201 0
30DEC26 40.00 P 2.69 2.69 2.69 3.27 +0.47 40 15 1,802 +15
30DEC26 41.00 P 3.23 4.05 3.18 3.86 +0.49 40 37 63 +18
30DEC26 42.00 P 0.00 0.00 0.00 4.56 +0.61 41 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 5.28 +0.61 41 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 6.03 +0.64 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 6.82 +0.67 41 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 7.65 +0.72 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.53 +0.76 41 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 9.41 +0.79 41 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 10.32 +0.88 41 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.23 +0.81 41 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 13.61 +0.84 40 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 16.08 +0.87 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.58 +0.88 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.08 +0.88 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.58 +0.88 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.08 +0.88 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.58 +0.88 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.08 +0.88 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.58 +0.88 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.08 +0.88 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.58 +0.88 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.08 +0.88 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.58 +0.88 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.08 +0.85 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.58 +0.88 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.08 +0.88 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.58 +0.88 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.20 +0.05 42 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.29 +0.07 42 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.40 +0.08 42 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 0.56 +0.11 42 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 0.75 +0.14 42 0 590 0
28JAN27 33.00 P 0.00 0.00 0.00 0.98 +0.17 42 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 1.25 +0.19 42 0 33 0
28JAN27 35.00 P 0.00 0.00 0.00 1.57 +0.24 42 0 227 0
28JAN27 36.00 P 0.00 0.00 0.00 1.91 +0.28 42 0 87 0
28JAN27 37.00 P 0.00 0.00 0.00 2.30 +0.32 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 2.74 +0.37 41 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 3.23 +0.42 41 0 15 0
28JAN27 40.00 P 3.15 3.15 3.15 3.77 +0.46 41 15 30 +15
28JAN27 41.00 P 3.95 3.95 3.95 4.43 +0.56 41 97 97 0
28JAN27 42.00 P 0.00 0.00 0.00 5.08 +0.52 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 5.76 +0.52 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 6.48 +0.58 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 7.24 +0.56 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 7.95 +0.65 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 8.84 +0.75 41 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 9.70 +0.79 42 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 10.56 - 42 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 +0.05 42 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 0.39 +0.08 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.51 +0.08 42 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 0.67 +0.10 42 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 0.87 +0.14 43 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 1.08 +0.15 43 0 120 0
30MAR27 32.00 P 0.00 0.00 0.00 1.36 +0.20 43 0 286 0
30MAR27 33.00 P 0.00 0.00 0.00 1.65 +0.21 43 0 510 0
30MAR27 34.00 P 2.00 2.00 2.00 1.99 +0.26 43 15 51 -15
30MAR27 35.00 P 0.00 0.00 0.00 2.32 +0.29 42 0 96 0
30MAR27 36.00 P 0.00 0.00 0.00 2.71 +0.29 42 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 3.13 +0.36 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 3.59 +0.37 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 4.10 +0.44 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 4.65 +0.49 41 0 724 0
30MAR27 41.00 P 0.00 0.00 0.00 5.27 +0.55 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 5.94 +0.63 42 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 6.50 +0.56 41 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.28 +0.65 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.00 +0.69 42 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.64 +0.51 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.46 +0.50 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.31 +0.72 42 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.12 +0.68 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 11.94 +0.78 42 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 14.06 +0.69 41 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 16.39 +0.79 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.73 +0.82 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.14 +0.85 42 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 23.59 +0.87 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.08 +0.88 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.58 +0.88 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.08 +0.88 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.58 +0.88 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.08 +0.88 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.58 +0.88 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.08 +0.88 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.48 +0.01 42 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 0.62 +0.02 42 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.98 +0.03 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.20 +0.03 42 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.46 +0.06 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.74 +0.06 42 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 2.06 +0.15 42 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 2.42 +0.16 42 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 2.79 +0.21 42 0 237 0
29JUN27 35.00 P 0.00 0.00 0.00 3.22 +0.27 43 0 219 0
29JUN27 36.00 P 0.00 0.00 0.00 3.64 +0.29 43 0 254 0
29JUN27 37.00 P 0.00 0.00 0.00 4.09 +0.32 42 0 90 0
29JUN27 38.00 P 0.00 0.00 0.00 4.57 +0.35 42 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 5.08 +0.37 42 0 155 0
29JUN27 40.00 P 0.00 0.00 0.00 5.63 +0.41 42 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 6.03 +0.19 40 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 6.82 +0.47 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 7.43 +0.31 41 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.12 +0.52 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.78 +0.50 41 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 9.49 +0.52 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.25 +0.58 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.01 +0.60 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.78 +0.64 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.89 +0.09 44 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.09 +0.12 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.31 +0.12 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.56 +0.14 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.85 +0.16 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.14 +0.16 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 2.49 +0.21 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 2.85 +0.21 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.19 +0.22 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.60 +0.28 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.00 +0.29 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.44 +0.32 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.90 +0.34 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.38 +0.34 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.90 +0.38 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.49 +0.44 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.04 +0.45 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.63 +0.42 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.28 +0.49 42 0 0 0
29SEP27 44.00 P 8.25 8.25 8.25 8.94 +0.52 42 8 8 +8
29SEP27 45.00 P 0.00 0.00 0.00 9.64 +0.56 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.30 +0.56 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.02 +0.58 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.75 +0.56 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.47 - 42 0 0 -
TOTAL PUT 688 22,947 +45
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$ 30.260
29OCT26 21.00 C 0.00 0.00 0.00 9.27 -0.12 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.28 -0.08 82 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.28 -0.15 70 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.28 -0.07 59 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.28 -0.05 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.29 -0.06 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.34 -0.07 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.45 -0.09 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.67 -0.12 50 0 15 0
29OCT26 30.00 C 1.15 1.15 0.98 1.08 -0.12 52 46 138 +46
29OCT26 31.00 C 0.67 0.67 0.66 0.62 -0.10 51 19 234 +4
29OCT26 32.00 C 0.36 0.41 0.33 0.30 -0.12 49 23 175 -11
29OCT26 33.00 C 0.00 0.00 0.00 0.15 -0.07 50 0 181 0
29OCT26 34.00 C 0.10 0.10 0.08 0.07 -0.04 51 6 250 -3
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 214 0
29OCT26 36.00 C 0.03 0.03 0.03 0.01 -0.02 51 3 250 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 529 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 124 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 203 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 169 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 182 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 85 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 105 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 119 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 124 0 66 0
27NOV26 21.00 C 0.00 0.00 0.00 9.34 - 48 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 8.36 -0.16 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.28 -0.22 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.41 -0.19 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.55 -0.05 48 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.70 -0.04 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.91 -0.05 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.29 +0.05 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.59 +0.04 48 0 15 0
27NOV26 30.00 C 2.12 2.12 2.03 2.04 -0.05 48 30 74 +14
27NOV26 31.00 C 0.00 0.00 0.00 1.57 -0.04 48 0 249 0
27NOV26 32.00 C 1.11 1.11 1.11 1.18 -0.02 47 1 444 +1
27NOV26 33.00 C 0.88 0.88 0.88 0.88 -0.03 47 1 599 +1
27NOV26 34.00 C 0.67 0.67 0.67 0.68 +0.01 48 3 203 +3
27NOV26 35.00 C 0.00 0.00 0.00 0.47 -0.02 47 0 113 0
27NOV26 36.00 C 0.35 0.35 0.31 0.35 0.00 48 854 883 +737
27NOV26 37.00 C 0.23 0.23 0.23 0.23 -0.03 47 1 156 +1
27NOV26 38.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 158 0
27NOV26 39.00 C 0.15 0.15 0.14 0.12 -0.01 48 25 292 0
27NOV26 40.00 C 0.10 0.10 0.10 0.08 -0.01 48 5 209 -1
27NOV26 41.00 C 0.08 0.08 0.07 0.06 0.00 49 14 1,087 -14
27NOV26 42.00 C 0.00 0.00 0.00 0.04 0.00 49 0 130 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 57 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 96 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 9.34 -0.26 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.41 -0.26 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.51 -0.25 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.63 -0.27 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.84 -0.17 44 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 5.11 -0.05 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.39 -0.08 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.74 -0.11 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.19 -0.06 46 0 15 0
30DEC26 30.00 C 2.69 2.69 2.68 2.67 -0.05 46 16 70 -14
30DEC26 31.00 C 2.21 2.21 2.21 2.21 -0.05 46 8 107 +8
30DEC26 32.00 C 0.00 0.00 0.00 1.82 +0.01 46 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 1.48 -0.05 46 0 257 0
30DEC26 34.00 C 1.22 1.22 1.22 1.17 -0.11 45 5 185 0
30DEC26 35.00 C 0.98 1.00 0.90 0.91 -0.12 45 16 1,467 +14
30DEC26 36.00 C 0.00 0.00 0.00 0.77 -0.04 46 0 244 0
30DEC26 37.00 C 0.63 0.63 0.63 0.60 -0.06 46 1 114 +1
30DEC26 38.00 C 0.52 0.52 0.48 0.47 -0.05 46 6 203 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 -0.04 46 0 148 0
30DEC26 40.00 C 0.00 0.00 0.00 0.29 -0.03 46 0 341 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 162 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 88 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 0.00 47 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 0.00 47 0 121 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 0.00 47 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 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 62 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 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 70 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 113 0
28JAN27 21.00 C 0.00 0.00 0.00 9.60 - 46 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 8.70 -0.06 46 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.85 -0.08 46 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.00 -0.03 46 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.22 -0.13 46 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.49 -0.01 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.81 -0.08 45 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.24 -0.14 46 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 3.69 -0.03 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 3.18 -0.04 46 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 2.73 -0.03 46 0 45 0
28JAN27 32.00 C 0.00 0.00 0.00 2.33 -0.03 46 0 75 0
28JAN27 33.00 C 0.00 0.00 0.00 1.99 -0.03 46 0 135 0
28JAN27 34.00 C 0.00 0.00 0.00 1.69 -0.03 47 0 75 0
28JAN27 35.00 C 0.00 0.00 0.00 1.42 -0.04 46 0 15 0
28JAN27 36.00 C 1.10 1.10 1.09 1.21 -0.03 47 30 15 -1
28JAN27 37.00 C 0.00 0.00 0.00 1.02 -0.02 47 0 15 0
28JAN27 38.00 C 0.77 0.77 0.77 0.84 -0.02 47 15 60 +15
28JAN27 39.00 C 0.00 0.00 0.00 0.66 -0.03 46 0 30 0
28JAN27 40.00 C 0.00 0.00 0.00 0.55 -0.03 46 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 0.47 -0.01 46 0 20 0
28JAN27 42.00 C 0.00 0.00 0.00 0.39 -0.02 46 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 9.95 -0.12 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.12 -0.10 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.34 -0.01 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.57 -0.02 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.88 -0.01 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.26 +0.05 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.64 +0.06 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.07 -0.03 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.50 -0.20 46 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 4.07 -0.03 47 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 3.64 -0.03 47 0 7 0
30MAR27 32.00 C 0.00 0.00 0.00 3.24 -0.04 47 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 2.89 -0.04 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.56 -0.05 47 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 2.29 -0.03 47 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 2.04 -0.03 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.80 -0.02 47 0 79 0
30MAR27 38.00 C 0.00 0.00 0.00 1.57 -0.03 47 0 1,083 0
30MAR27 39.00 C 0.00 0.00 0.00 1.39 -0.02 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.18 -0.06 47 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 1.05 -0.04 47 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 0.94 -0.01 47 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 0.82 -0.01 47 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 -0.01 47 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 0.62 -0.02 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 0.55 -0.01 47 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.48 0.00 47 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 -0.01 47 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.36 -0.01 47 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 31 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 0.00 47 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 0.00 47 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 0.00 47 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 0.00 48 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 10.50 -0.03 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.76 -0.01 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.04 +0.02 52 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 8.35 0.00 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.74 +0.03 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.10 +0.06 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.52 0.00 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 5.97 -0.01 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 5.46 -0.02 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 4.99 -0.02 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 4.55 -0.01 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 4.15 -0.02 50 0 90 0
29JUN27 33.00 C 0.00 0.00 0.00 3.78 +0.09 50 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 3.43 -0.01 50 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 3.13 -0.02 49 0 57 0
29JUN27 36.00 C 0.00 0.00 0.00 2.84 -0.01 49 0 47 0
29JUN27 37.00 C 0.00 0.00 0.00 2.58 -0.01 49 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 2.35 -0.01 49 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 2.12 -0.01 49 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 1.93 0.00 49 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.76 0.00 49 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 1.59 0.00 49 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 1.43 -0.01 49 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 1.31 0.00 49 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 1.18 -0.01 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.07 0.00 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.97 0.00 49 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 0.88 -0.01 49 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 0.80 0.00 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 0.72 0.00 49 0 27 0
29SEP27 21.00 C 0.00 0.00 0.00 10.78 - 53 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 10.07 -0.15 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.39 -0.13 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.75 -0.11 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.17 +0.01 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.62 -0.03 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.10 -0.01 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.58 -0.02 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.11 -0.02 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.69 0.00 52 0 101 0
29SEP27 31.00 C 0.00 0.00 0.00 5.26 -0.01 51 0 320 0
29SEP27 32.00 C 0.00 0.00 0.00 4.89 0.00 51 0 220 0
29SEP27 33.00 C 0.00 0.00 0.00 4.55 0.00 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.21 0.00 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.90 0.00 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.63 0.00 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.38 +0.01 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.12 +0.01 51 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 2.90 0.00 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.71 +0.01 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 2.51 +0.01 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.32 +0.01 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 2.16 0.00 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.02 +0.01 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.88 +0.01 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 1.74 +0.02 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 1.61 +0.01 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 1.51 +0.01 50 0 30 0
TOTAL CALL 1,128 22,334 +801
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 59 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 96 0
29OCT26 28.00 P 0.24 0.24 0.21 0.17 -0.06 51 44 183 -38
29OCT26 29.00 P 0.45 0.46 0.42 0.40 -0.07 51 19 161 +3
29OCT26 30.00 P 0.95 0.95 0.81 0.75 -0.09 49 45 395 +18
29OCT26 31.00 P 1.42 1.45 1.40 1.36 -0.06 52 7 402 -6
29OCT26 32.00 P 2.30 2.30 2.30 2.03 +0.01 50 1 228 0
29OCT26 33.00 P 2.78 3.02 2.78 2.87 -0.04 50 13 212 -10
29OCT26 34.00 P 0.00 0.00 0.00 3.79 -0.10 50 0 297 0
29OCT26 35.00 P 0.00 0.00 0.00 4.75 +0.02 49 0 159 0
29OCT26 36.00 P 5.70 5.96 5.70 5.74 +0.03 0 3 342 -3
29OCT26 37.00 P 0.00 0.00 0.00 6.74 +0.04 0 0 119 -51
29OCT26 38.00 P 0.00 0.00 0.00 7.82 +0.12 93 0 103 -13
29OCT26 39.00 P 0.00 0.00 0.00 8.86 +0.16 109 0 15 -15
29OCT26 40.00 P 0.00 0.00 0.00 9.82 +0.12 109 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 10.82 +0.12 116 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.74 +0.04 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.82 +0.12 131 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.82 +0.12 138 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.82 +0.12 144 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.82 +0.12 151 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.84 +0.14 162 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.82 +0.12 163 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.82 +0.12 169 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
27NOV26 25.00 P 0.24 0.24 0.24 0.21 -0.01 48 20 29 +1
27NOV26 26.00 P 0.00 0.00 0.00 0.36 -0.01 48 0 66 0
27NOV26 27.00 P 0.57 0.57 0.57 0.58 -0.01 48 1 36 0
27NOV26 28.00 P 0.90 0.90 0.83 0.83 -0.04 47 28 185 +28
27NOV26 29.00 P 0.00 0.00 0.00 1.21 -0.02 47 0 263 0
27NOV26 30.00 P 1.76 1.76 1.66 1.66 -0.01 47 22 272 -18
27NOV26 31.00 P 2.15 2.20 2.15 2.19 +0.03 47 17 144 -10
27NOV26 32.00 P 2.82 2.85 2.82 2.92 +0.09 50 4 275 +1
27NOV26 33.00 P 0.00 0.00 0.00 3.54 +0.01 48 0 269 0
27NOV26 34.00 P 4.35 4.35 4.35 4.29 0.00 47 30 324 -30
27NOV26 35.00 P 5.12 5.12 5.12 5.14 +0.03 48 10 255 0
27NOV26 36.00 P 0.00 0.00 0.00 5.95 -0.02 46 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 7.07 +0.26 56 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 7.92 +0.16 53 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 8.87 +0.12 55 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 9.84 +0.12 56 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 10.87 +0.16 63 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 11.87 +0.17 66 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 12.87 +0.17 70 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 13.87 +0.17 74 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 14.87 +0.17 77 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 15.87 +0.17 80 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.87 +0.17 84 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 17.87 +0.17 87 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.87 +0.17 90 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 43 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 223 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 597 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.04 46 0 236 0
30DEC26 27.00 P 0.00 0.00 0.00 1.00 -0.02 46 0 162 0
30DEC26 28.00 P 1.32 1.37 1.31 1.35 -0.01 46 30 174 0
30DEC26 29.00 P 0.00 0.00 0.00 1.77 +0.01 46 0 203 0
30DEC26 30.00 P 2.25 2.25 2.25 2.16 -0.08 45 5 348 +5
30DEC26 31.00 P 2.78 2.78 2.78 2.82 +0.04 47 6 369 +6
30DEC26 32.00 P 0.00 0.00 0.00 3.37 0.00 46 0 458 0
30DEC26 33.00 P 0.00 0.00 0.00 4.01 -0.04 45 0 109 0
30DEC26 34.00 P 0.00 0.00 0.00 4.82 +0.08 47 0 462 0
30DEC26 35.00 P 0.00 0.00 0.00 5.64 +0.12 48 0 996 0
30DEC26 36.00 P 6.58 6.58 6.47 6.33 +0.03 46 32 184 +7
30DEC26 37.00 P 0.00 0.00 0.00 7.31 +0.10 49 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 8.23 +0.14 51 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 9.09 +0.17 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 10.05 +0.27 53 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 10.99 +0.18 53 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 11.94 +0.18 54 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 12.90 +0.17 55 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 13.87 +0.16 56 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 14.87 +0.17 59 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 15.87 +0.17 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.87 +0.17 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.87 +0.17 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.87 +0.05 69 0 0 -301
30DEC26 50.00 P 0.00 0.00 0.00 19.84 +0.14 69 0 292 0
30DEC26 52.50 P 0.00 0.00 0.00 22.39 +0.19 78 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 24.82 +0.12 77 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.34 +0.14 84 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 29.87 +0.17 91 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 32.34 +0.14 93 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.81 +0.11 94 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.34 +0.14 101 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.84 +0.14 104 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.34 +0.14 108 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.84 +0.14 111 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.17 - 47 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.27 0.00 47 0 0 0
28JAN27 23.00 P 0.40 0.41 0.40 0.40 0.00 47 13 28 +13
28JAN27 24.00 P 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.79 -0.01 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.05 -0.01 46 0 38 0
28JAN27 27.00 P 0.00 0.00 0.00 1.37 -0.01 46 0 4 0
28JAN27 28.00 P 0.00 0.00 0.00 1.75 0.00 46 0 6 0
28JAN27 29.00 P 0.00 0.00 0.00 2.18 0.00 46 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 2.67 0.00 46 0 120 0
28JAN27 31.00 P 3.26 3.26 3.26 3.23 +0.01 46 1 30 -1
28JAN27 32.00 P 0.00 0.00 0.00 3.81 0.00 46 0 225 0
28JAN27 33.00 P 0.00 0.00 0.00 4.50 +0.03 47 0 87 0
28JAN27 34.00 P 0.00 0.00 0.00 5.25 +0.08 48 0 93 0
28JAN27 35.00 P 0.00 0.00 0.00 5.99 +0.07 48 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 6.72 +0.01 47 0 5 0
28JAN27 37.00 P 0.00 0.00 0.00 7.56 +0.05 48 0 5 0
28JAN27 38.00 P 0.00 0.00 0.00 8.41 +0.01 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.28 +0.01 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.17 +0.07 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.08 0.00 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.00 +0.06 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.44 0.00 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.60 0.00 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.82 +0.03 47 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 -0.01 46 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.30 +0.01 47 0 428 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.01 46 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 2.00 0.00 46 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.42 0.00 46 0 168 0
30MAR27 29.00 P 0.00 0.00 0.00 2.89 0.00 46 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 3.40 0.00 46 0 120 0
30MAR27 31.00 P 0.00 0.00 0.00 3.96 0.00 46 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 4.59 +0.15 47 0 1,241 0
30MAR27 33.00 P 0.00 0.00 0.00 5.20 0.00 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 5.86 -0.01 47 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 6.58 0.00 47 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 7.32 0.00 47 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 8.10 +0.01 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 8.90 +0.01 47 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 9.81 +0.01 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 10.67 0.00 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 11.52 +0.04 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 12.39 +0.03 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.29 +0.05 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.22 +0.10 50 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 15.12 0.00 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.08 +0.08 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 16.98 +0.05 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.95 +0.10 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.88 +0.06 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.85 +0.05 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.39 +0.14 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.82 +0.10 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.34 +0.14 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.87 +0.17 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.34 +0.14 68 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.13 +0.01 48 0 163 0
29JUN27 22.00 P 0.00 0.00 0.00 1.40 +0.01 48 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.72 +0.01 48 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 2.07 +0.01 48 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 2.47 +0.01 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.89 +0.02 47 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 3.36 +0.02 47 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.86 +0.02 47 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 4.39 +0.02 47 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.96 +0.02 47 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 5.54 +0.03 47 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 6.17 +0.02 46 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.81 +0.02 46 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 7.49 +0.03 46 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.19 +0.03 46 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 8.90 +0.03 45 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 9.64 -0.04 45 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 10.40 -0.03 45 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 11.16 -0.05 44 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.96 -0.06 44 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 12.82 -0.05 44 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 13.66 -0.04 44 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 14.45 -0.07 43 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 15.36 +0.15 43 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 16.25 +0.19 43 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 17.12 +0.18 42 0 0 0
29JUN27 47.00 P 18.16 18.16 18.16 18.10 +0.21 44 3 34 0
29JUN27 48.00 P 0.00 0.00 0.00 18.89 +0.17 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.79 +0.17 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.70 +0.17 39 0 4 0
29SEP27 21.00 P 0.00 0.00 0.00 1.66 - 49 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 2.00 +0.03 49 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 2.36 +0.03 49 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.76 +0.04 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 3.19 +0.04 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.64 +0.04 49 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.14 +0.04 49 0 57 0
29SEP27 28.00 P 0.00 0.00 0.00 4.65 +0.04 49 0 32 0
29SEP27 29.00 P 0.00 0.00 0.00 5.20 +0.05 48 0 4 0
29SEP27 30.00 P 5.65 5.75 5.65 5.78 +0.04 48 2 100 -1
29SEP27 31.00 P 0.00 0.00 0.00 6.37 +0.05 48 0 321 0
29SEP27 32.00 P 0.00 0.00 0.00 6.99 +0.05 48 0 220 0
29SEP27 33.00 P 0.00 0.00 0.00 7.65 +0.05 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 8.30 +0.05 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 8.98 +0.05 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 9.70 +0.04 47 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.42 +0.01 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.14 -0.01 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 11.90 -0.03 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.68 -0.05 46 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.47 -0.05 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.28 -0.05 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.11 -0.06 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.95 -0.06 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.86 +0.16 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.74 +0.19 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.52 +0.11 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.47 +0.18 46 0 0 0
TOTAL PUT 356 19,722 -415
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$ 496.000
23OCT26 385.00 C 0.00 0.00 0.00 111.07 - 97 0 0 -
23OCT26 390.00 C 0.00 0.00 0.00 106.07 - 88 0 0 -
23OCT26 395.00 C 0.00 0.00 0.00 101.08 - 100 0 0 -
23OCT26 400.00 C 0.00 0.00 0.00 96.09 - 100 0 0 -
23OCT26 405.00 C 0.00 0.00 0.00 91.10 - 99 0 0 -
23OCT26 410.00 C 0.00 0.00 0.00 86.12 - 98 0 0 -
23OCT26 415.00 C 0.00 0.00 0.00 81.15 +10.56 98 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 76.20 +10.35 98 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 71.28 +10.08 98 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 66.40 +9.76 98 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 61.56 +9.37 98 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 56.79 +8.92 98 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 52.11 +8.42 98 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 47.54 +9.05 98 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 43.09 +8.31 98 0 0 0
23OCT26 460.00 C 0.00 0.00 0.00 38.80 +7.54 98 0 0 0
23OCT26 465.00 C 0.00 0.00 0.00 33.65 +5.71 87 0 0 0
23OCT26 470.00 C 0.00 0.00 0.00 29.87 +5.04 89 0 15 0
23OCT26 475.00 C 22.46 22.46 22.46 26.30 +4.37 91 15 30 +15
23OCT26 480.00 C 25.68 25.68 25.68 22.97 +3.71 93 15 32 +15
23OCT26 485.00 C 22.50 22.50 22.50 19.89 +3.07 94 15 25 +15
23OCT26 490.00 C 30.00 35.80 30.00 17.08 +2.48 94 2 26 -2
23OCT26 495.00 C 20.48 20.48 11.49 14.53 +1.94 95 11 13 +8
23OCT26 500.00 C 26.00 26.32 9.40 12.25 +1.46 96 22 66 +6
23OCT26 505.00 C 11.65 11.65 8.00 10.24 +1.05 96 5 3 +3
23OCT26 510.00 C 16.00 18.00 11.73 8.47 +0.69 96 10 39 -5
23OCT26 515.00 C 18.00 18.00 14.98 6.94 +0.23 96 7 11 +5
23OCT26 520.00 C 13.44 13.44 4.80 5.78 -0.03 98 6 172 -2
23OCT26 525.00 C 14.00 14.00 3.72 4.53 -0.30 97 133 39 +39
23OCT26 530.00 C 9.50 9.50 3.89 3.83 -0.16 99 3 39 -2
23OCT26 535.00 C 0.00 0.00 0.00 3.02 -0.25 99 0 5 0
23OCT26 540.00 C 9.62 12.00 2.80 2.36 -0.31 99 9 40 -3
23OCT26 545.00 C 5.70 5.70 3.27 1.83 -0.34 99 2 3 +2
23OCT26 550.00 C 5.28 5.28 1.80 1.40 -0.35 99 17 121 -3
23OCT26 555.00 C 6.70 6.70 1.49 1.06 -0.34 99 18 119 +15
23OCT26 560.00 C 1.25 1.25 1.25 0.80 -0.32 99 15 74 +15
23OCT26 565.00 C 0.00 0.00 0.00 0.60 -0.28 99 0 35 0
23OCT26 570.00 C 1.35 1.35 1.35 0.44 -0.26 99 15 66 +15
23OCT26 575.00 C 3.12 3.12 3.12 0.32 -0.23 99 1 104 -1
23OCT26 580.00 C 5.00 5.00 5.00 0.23 -0.18 98 1 4 0
23OCT26 585.00 C 3.68 3.68 3.68 0.17 -0.15 99 3 51 +3
23OCT26 590.00 C 4.00 4.00 1.16 0.12 -0.13 99 23 46 0
23OCT26 595.00 C 1.00 1.00 1.00 0.08 -0.11 98 1 24 +1
23OCT26 600.00 C 0.00 0.00 0.00 0.06 -0.08 99 0 27 0
23OCT26 605.00 C 0.00 0.00 0.00 0.04 -0.07 98 0 32 0
23OCT26 610.00 C 0.00 0.00 0.00 0.03 -0.05 99 0 46 0
23OCT26 615.00 C 0.00 0.00 0.00 0.02 -0.04 99 0 23 0
23OCT26 620.00 C 0.00 0.00 0.00 0.01 -0.04 96 0 2 0
23OCT26 625.00 C 0.00 0.00 0.00 0.01 -0.02 99 0 30 0
23OCT26 630.00 C 0.80 1.31 0.80 0.01 -0.01 102 5 37 +5
23OCT26 635.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
23OCT26 645.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
23OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 115 0 19 0
23OCT26 655.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 660.00 C 0.50 0.50 0.50 0.01 0.00 121 3 39 0
23OCT26 665.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
23OCT26 675.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
23OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
23OCT26 685.00 C 0.00 0.00 0.00 0.01 0.00 135 0 3 0
23OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
23OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 143 0 4 0
23OCT26 705.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
23OCT26 715.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
23OCT26 725.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 735.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 164 0 23 0
29OCT26 240.00 C 0.00 0.00 0.00 256.17 - 0 0 0 -
29OCT26 245.00 C 0.00 0.00 0.00 251.17 - 0 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 246.18 - 128 0 0 -
29OCT26 255.00 C 0.00 0.00 0.00 241.18 +11.18 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 236.18 +11.17 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 231.19 +11.18 115 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 226.19 +11.17 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 221.20 +11.18 116 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 216.20 +11.18 103 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 211.20 +11.17 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 206.21 +11.18 105 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 201.21 +11.17 90 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 196.21 +11.17 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 186.22 +11.16 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 176.23 +11.15 84 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 166.25 +11.13 89 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 156.28 +11.10 90 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 146.33 +11.05 90 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 136.41 +10.96 90 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 126.55 +10.83 90 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 116.78 +10.65 90 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 107.12 +10.40 90 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 97.64 +10.08 90 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 88.39 +9.69 90 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 79.42 +9.21 90 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 70.81 +8.66 90 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 62.61 +8.04 90 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 54.90 +7.38 90 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 47.71 +6.68 90 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 41.09 +7.02 90 0 22 0
29OCT26 480.00 C 45.00 45.00 28.89 34.01 +5.10 86 6 509 0
29OCT26 490.00 C 34.00 48.00 24.20 28.76 +4.43 87 165 179 +146
29OCT26 500.00 C 25.27 35.71 20.44 24.09 +3.79 88 51 56 +38
29OCT26 510.00 C 25.97 25.97 17.21 20.00 +3.21 88 36 366 -3
29OCT26 520.00 C 23.00 23.00 18.00 16.45 +2.68 88 2 118 +1
29OCT26 530.00 C 17.61 17.61 15.50 13.41 +2.20 89 17 106 +14
29OCT26 540.00 C 8.80 8.80 8.80 10.83 +1.78 89 3 815 0
29OCT26 550.00 C 14.00 14.00 7.20 8.67 +1.43 89 4 75 -1
29OCT26 560.00 C 7.95 7.95 5.90 6.88 +1.03 89 26 62 +21
29OCT26 570.00 C 8.45 8.45 5.08 5.42 +0.60 89 26 31 +25
29OCT26 580.00 C 7.50 7.50 7.50 4.42 +0.64 90 6 170 0
29OCT26 590.00 C 0.00 0.00 0.00 3.48 +0.63 91 0 29 0
29OCT26 600.00 C 0.00 0.00 0.00 2.68 +0.41 91 0 406 0
29OCT26 610.00 C 4.48 4.48 4.48 2.04 +0.30 91 1 92 +1
29OCT26 620.00 C 4.14 4.14 3.85 1.50 +0.17 90 5 295 +4
29OCT26 630.00 C 0.00 0.00 0.00 1.13 +0.12 90 0 625 0
29OCT26 640.00 C 0.00 0.00 0.00 0.85 +0.11 90 0 327 0
29OCT26 650.00 C 1.60 1.60 1.60 0.63 +0.06 90 10 124 +10
29OCT26 660.00 C 2.46 2.52 1.97 0.46 +0.04 90 4 119 -1
29OCT26 670.00 C 1.24 1.24 1.24 0.34 +0.03 90 2 216 0
29OCT26 680.00 C 1.20 1.20 1.20 0.25 +0.02 90 10 551 -10
29OCT26 690.00 C 0.00 0.00 0.00 0.18 +0.01 90 0 91 0
29OCT26 700.00 C 0.00 0.00 0.00 0.13 +0.01 90 0 314 0
29OCT26 710.00 C 0.00 0.00 0.00 0.09 0.00 90 0 67 0
29OCT26 720.00 C 0.00 0.00 0.00 0.07 +0.01 91 0 200 0
29OCT26 730.00 C 0.00 0.00 0.00 0.05 0.00 91 0 259 0
29OCT26 740.00 C 0.00 0.00 0.00 0.03 0.00 89 0 136 0
29OCT26 750.00 C 0.00 0.00 0.00 0.02 0.00 89 0 202 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 87 0 225 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 89 0 155 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 91 0 89 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 94 0 62 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 96 0 651 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 98 0 82 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 103 0 53 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 105 0 72 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 107 0 153 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 109 0 103 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 114 0 166 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 116 0 183 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 118 0 164 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 120 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 122 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 124 0 106 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 127 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 129 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 0.01 0.00 131 0 124 0
29OCT26 980.00 C 0.00 0.00 0.00 0.01 0.00 133 0 94 0
29OCT26 990.00 C 0.00 0.00 0.00 0.01 0.00 135 0 64 0
29OCT26 1,000.00 C 0.10 0.10 0.10 0.01 0.00 137 1 102 0
29OCT26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 138 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 140 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 142 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 143 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 145 0 57 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 147 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 148 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 150 0 86 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 152 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 153 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 92 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 156 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 158 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 160 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 161 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 163 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 164 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 166 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 167 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 168 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 170 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 174 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 176 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 177 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 178 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 180 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 181 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 182 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 185 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 189 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 190 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 191 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 194 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 195 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 196 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 201 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 202 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 207 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 212 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 214 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 218 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 220 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 222 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 224 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 227 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 228 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 229 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 230 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 231 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 232 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 233 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 234 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 235 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 236 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 237 0 86 0
30OCT26 385.00 C 0.00 0.00 0.00 112.17 - 89 0 0 -
30OCT26 390.00 C 0.00 0.00 0.00 107.40 - 89 0 0 -
30OCT26 395.00 C 0.00 0.00 0.00 102.68 - 89 0 0 -
30OCT26 400.00 C 0.00 0.00 0.00 98.01 - 89 0 0 -
30OCT26 405.00 C 0.00 0.00 0.00 93.41 - 89 0 0 -
30OCT26 410.00 C 0.00 0.00 0.00 88.87 - 89 0 0 -
30OCT26 415.00 C 0.00 0.00 0.00 84.40 - 89 0 0 -
30OCT26 420.00 C 0.00 0.00 0.00 80.02 +8.67 89 0 0 0
30OCT26 425.00 C 0.00 0.00 0.00 75.73 +8.38 89 0 0 0
30OCT26 430.00 C 0.00 0.00 0.00 71.54 +8.07 89 0 0 0
30OCT26 435.00 C 0.00 0.00 0.00 67.45 +7.74 89 0 0 0
30OCT26 440.00 C 0.00 0.00 0.00 63.47 +7.40 89 0 0 0
30OCT26 445.00 C 0.00 0.00 0.00 59.62 +7.07 89 0 0 0
30OCT26 450.00 C 0.00 0.00 0.00 55.88 +6.71 89 0 0 0
30OCT26 455.00 C 0.00 0.00 0.00 52.28 +6.36 89 0 0 0
30OCT26 460.00 C 0.00 0.00 0.00 48.80 +5.99 89 0 0 0
30OCT26 465.00 C 0.00 0.00 0.00 45.47 +6.83 89 0 0 0
30OCT26 470.00 C 0.00 0.00 0.00 41.09 +5.20 85 0 0 0
30OCT26 475.00 C 33.68 33.80 33.68 38.05 +4.78 85 22 22 +22
30OCT26 480.00 C 36.79 36.79 31.03 35.23 +4.44 85 37 37 +35
30OCT26 485.00 C 33.89 33.92 33.89 32.56 +4.12 86 30 30 +30
30OCT26 490.00 C 0.00 0.00 0.00 30.02 +3.80 86 4 0 -4
30OCT26 495.00 C 0.00 0.00 0.00 27.63 +3.50 86 0 0 0
30OCT26 500.00 C 22.40 22.40 22.40 25.37 +3.20 87 10 15 +6
30OCT26 505.00 C 0.00 0.00 0.00 23.25 +2.92 87 0 0 0
30OCT26 510.00 C 0.00 0.00 0.00 21.26 +2.65 87 0 0 0
30OCT26 515.00 C 0.00 0.00 0.00 19.41 +2.40 87 0 0 0
30OCT26 520.00 C 0.00 0.00 0.00 17.68 +2.16 87 0 0 0
30OCT26 525.00 C 0.00 0.00 0.00 16.07 +1.94 87 0 5 0
30OCT26 530.00 C 12.70 12.70 12.70 14.58 +1.73 88 15 15 +15
30OCT26 535.00 C 0.00 0.00 0.00 13.20 +1.54 88 0 0 0
30OCT26 540.00 C 0.00 0.00 0.00 11.92 +1.36 88 0 0 0
30OCT26 545.00 C 9.59 9.59 9.59 10.75 +1.19 88 15 15 +15
30OCT26 550.00 C 0.00 0.00 0.00 9.69 +1.06 88 0 0 0
30OCT26 555.00 C 0.00 0.00 0.00 8.78 +1.00 88 0 0 0
30OCT26 560.00 C 0.00 0.00 0.00 8.00 +0.94 89 0 2 0
30OCT26 565.00 C 14.64 14.64 14.64 7.30 +0.83 90 7 7 +7
30OCT26 570.00 C 13.53 13.53 13.53 6.62 +0.64 90 6 6 +6
30OCT26 575.00 C 0.00 0.00 0.00 5.91 +0.69 90 0 0 0
30OCT26 580.00 C 11.00 11.00 5.40 5.26 +0.59 90 2 4 +1
30OCT26 585.00 C 0.00 0.00 0.00 4.67 +0.49 90 0 0 0
30OCT26 590.00 C 4.00 4.00 4.00 4.14 +0.41 90 1 1 +1
30OCT26 595.00 C 0.00 0.00 0.00 3.56 +0.24 89 0 0 0
30OCT26 600.00 C 7.90 7.90 7.90 3.25 +0.30 90 1 1 +1
30OCT26 605.00 C 3.00 3.00 3.00 2.78 +0.16 89 1 1 +1
30OCT26 610.00 C 5.95 5.95 5.95 2.53 +0.20 90 1 1 +1
30OCT26 615.00 C 0.00 0.00 0.00 2.16 +0.10 89 0 0 0
30OCT26 620.00 C 0.00 0.00 0.00 1.90 +0.07 89 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 256.89 - 85 0 0 -
27NOV26 245.00 C 0.00 0.00 0.00 251.94 - 85 0 0 -
27NOV26 250.00 C 0.00 0.00 0.00 246.99 - 85 0 0 -
27NOV26 255.00 C 0.00 0.00 0.00 242.05 +11.07 85 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 237.13 +11.05 85 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 232.21 +11.03 85 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 227.31 +11.00 85 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 222.42 +10.97 85 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 217.54 +10.92 85 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 212.69 +10.89 85 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 207.85 +10.83 85 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 203.04 +10.78 85 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 198.26 +10.73 85 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 188.77 +10.60 85 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 179.41 +10.45 85 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 170.21 +10.28 85 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 161.17 +10.07 85 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 152.33 +9.85 85 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 143.71 +9.61 85 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 135.31 +9.33 85 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 127.17 +9.05 85 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 119.29 +8.74 85 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 111.70 +8.43 85 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 101.26 +4.96 78 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 94.47 +4.83 79 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 87.98 +4.68 79 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 84.32 +7.04 85 0 15 0
27NOV26 450.00 C 69.76 69.76 69.76 75.91 +4.34 81 4 15 0
27NOV26 460.00 C 62.92 62.92 62.92 72.51 +8.32 85 3 7 -3
27NOV26 470.00 C 60.13 60.13 60.13 65.07 +5.80 82 2 17 +2
27NOV26 480.00 C 62.05 62.05 53.00 60.10 +5.46 82 25 73 +2
27NOV26 490.00 C 51.91 51.91 47.58 55.42 +5.13 82 37 44 +30
27NOV26 500.00 C 47.75 48.20 42.81 51.03 +4.80 82 39 33 +26
27NOV26 510.00 C 45.72 49.67 45.72 46.93 +4.49 83 5 25 +5
27NOV26 520.00 C 38.64 38.64 38.64 43.09 +4.18 83 8 40 0
27NOV26 530.00 C 35.32 35.32 35.32 39.52 +3.89 83 8 69 0
27NOV26 540.00 C 0.00 0.00 0.00 36.20 +3.62 83 0 98 0
27NOV26 550.00 C 35.20 35.20 27.13 33.11 +3.35 83 2 538 0
27NOV26 560.00 C 24.74 24.95 24.74 30.25 +3.09 83 10 8 0
27NOV26 570.00 C 30.54 30.54 23.50 27.61 +2.86 83 12 32 +2
27NOV26 580.00 C 0.00 0.00 0.00 25.17 +2.63 84 0 71 0
27NOV26 590.00 C 0.00 0.00 0.00 22.92 +2.42 84 0 23 0
27NOV26 600.00 C 23.20 23.20 17.60 20.85 +2.22 84 16 103 -3
27NOV26 610.00 C 0.00 0.00 0.00 18.95 +2.03 84 0 18 0
27NOV26 620.00 C 16.60 16.60 14.50 17.21 +1.86 84 13 129 +7
27NOV26 630.00 C 14.20 14.20 14.20 15.61 +1.69 84 1 53 +1
27NOV26 640.00 C 12.00 12.00 12.00 14.15 +1.55 84 1 93 0
27NOV26 650.00 C 0.00 0.00 0.00 12.82 +1.41 84 0 162 0
27NOV26 660.00 C 16.00 16.00 10.30 11.60 +1.28 84 13 203 -12
27NOV26 670.00 C 0.00 0.00 0.00 10.49 +1.16 84 0 66 0
27NOV26 680.00 C 0.00 0.00 0.00 9.48 +0.81 84 0 127 0
27NOV26 690.00 C 0.00 0.00 0.00 8.56 +0.72 84 0 117 0
27NOV26 700.00 C 8.39 8.39 8.39 7.73 +0.44 84 2 39 +2
27NOV26 710.00 C 0.00 0.00 0.00 7.14 +0.57 85 0 102 0
27NOV26 720.00 C 0.00 0.00 0.00 6.67 +0.75 86 0 311 0
27NOV26 730.00 C 0.00 0.00 0.00 6.01 +0.67 86 0 222 0
27NOV26 740.00 C 8.26 8.26 5.96 5.42 +0.61 86 20 329 +20
27NOV26 750.00 C 7.50 7.50 7.50 4.88 +0.55 86 1 147 0
27NOV26 760.00 C 0.00 0.00 0.00 4.39 +0.50 86 0 22 0
27NOV26 770.00 C 0.00 0.00 0.00 3.94 +0.44 85 0 25 0
27NOV26 780.00 C 0.00 0.00 0.00 3.55 +0.40 85 0 65 0
27NOV26 790.00 C 6.23 6.23 6.23 3.09 +0.34 85 15 19 -15
27NOV26 800.00 C 0.00 0.00 0.00 2.78 +0.24 85 0 699 0
27NOV26 810.00 C 0.00 0.00 0.00 2.50 +0.28 85 0 17 0
27NOV26 820.00 C 4.47 4.47 4.00 2.24 +0.25 85 14 17 +14
27NOV26 830.00 C 0.00 0.00 0.00 2.01 +0.17 85 0 43 0
27NOV26 840.00 C 0.00 0.00 0.00 1.80 +0.15 85 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 1.62 +0.14 85 0 46 0
27NOV26 860.00 C 0.00 0.00 0.00 1.45 +0.12 85 0 26 0
27NOV26 870.00 C 0.00 0.00 0.00 1.30 +0.14 85 0 99 0
27NOV26 880.00 C 2.79 2.79 2.79 1.17 +0.10 85 35 101 +35
27NOV26 890.00 C 3.05 3.05 3.05 1.04 +0.11 85 35 215 +35
27NOV26 900.00 C 3.30 3.30 2.86 0.94 +0.11 85 73 287 +73
27NOV26 910.00 C 0.00 0.00 0.00 0.84 +0.09 85 0 8 0
27NOV26 920.00 C 2.45 2.45 2.45 0.75 +0.08 85 15 16 +15
27NOV26 930.00 C 0.00 0.00 0.00 0.67 +0.07 85 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 0.60 +0.06 85 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 0.54 +0.06 85 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 0.48 +0.05 85 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 0.43 +0.04 85 0 37 0
27NOV26 980.00 C 0.00 0.00 0.00 0.39 +0.04 85 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 0.35 +0.04 85 0 42 0
27NOV26 1,000.00 C 2.46 2.58 2.18 0.31 +0.03 85 357 604 +333
27NOV26 1,010.00 C 1.85 1.85 1.85 0.28 +0.03 85 1 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 0.25 +0.03 85 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 0.22 +0.02 85 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 0.20 +0.02 85 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 0.18 +0.02 85 0 56 0
27NOV26 1,060.00 C 0.00 0.00 0.00 0.16 +0.02 85 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 0.14 +0.01 85 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 0.13 +0.01 85 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 0.11 +0.01 85 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 0.10 +0.01 85 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 0.09 +0.01 85 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 0.08 +0.01 85 0 210 0
27NOV26 1,130.00 C 0.00 0.00 0.00 0.07 +0.01 85 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 0.06 +0.01 84 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 0.05 +0.01 84 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 0.04 +0.01 83 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 0.03 +0.01 82 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,894 0
27NOV26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 80 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
27NOV26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3,730 0
27NOV26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 86 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 87 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 89 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 90 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 91 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 93 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 94 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 95 0 0 0
27NOV26 1,500.00 C 0.01 0.01 0.01 0.01 0.00 96 1 6,071 -1
27NOV26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 96 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 97 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 98 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 99 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 0.00 100 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 0.00 101 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 0.00 102 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 0.00 103 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 0.00 104 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 105 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 0.00 106 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 0.00 107 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 0.00 108 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 0.00 109 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 110 0 80 0
30DEC26 240.00 C 0.00 0.00 0.00 258.35 - 81 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 253.54 - 81 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 248.75 - 81 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 243.98 +10.56 81 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 239.24 +10.48 81 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 234.53 +10.41 81 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 229.84 +10.32 81 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 225.19 +10.23 81 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 220.57 +10.13 81 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 215.98 +10.03 81 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 211.43 +9.92 81 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 206.92 +9.81 81 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 202.45 +9.69 81 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 193.64 +9.45 81 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 185.01 +9.18 81 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 176.57 +8.89 81 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 168.34 +8.59 81 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 160.34 +8.29 81 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 152.55 +7.96 81 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 145.01 +7.64 81 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 137.71 +7.31 81 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 130.65 +6.97 81 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 123.84 +6.63 81 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 113.77 +2.78 75 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 107.66 +2.63 76 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 101.79 +5.46 76 0 15 0
30DEC26 440.00 C 85.31 85.31 85.31 96.17 +5.14 77 15 28 +15
30DEC26 450.00 C 0.00 0.00 0.00 90.79 +4.83 77 0 11 0
30DEC26 460.00 C 0.00 0.00 0.00 85.65 +4.53 77 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 80.75 +4.24 77 0 34 0
30DEC26 480.00 C 67.20 67.20 67.20 76.08 +3.96 78 6 245 +6
30DEC26 490.00 C 64.60 64.88 63.67 71.63 +3.68 78 34 126 +34
30DEC26 500.00 C 60.14 60.14 56.92 67.40 +3.42 78 14 35 +6
30DEC26 510.00 C 54.33 55.68 54.33 63.38 +3.16 78 13 69 +13
30DEC26 520.00 C 50.00 50.00 50.00 59.57 +2.92 78 2 3 +2
30DEC26 530.00 C 0.00 0.00 0.00 55.96 +2.69 79 0 12 0
30DEC26 540.00 C 45.55 45.55 45.55 52.54 +2.47 79 15 36 -4
30DEC26 550.00 C 41.20 42.23 41.20 49.31 +2.27 79 28 90 +7
30DEC26 560.00 C 38.35 38.35 38.35 46.26 +2.08 79 3 44 0
30DEC26 570.00 C 36.93 36.93 36.93 43.37 +1.89 79 15 10 -5
30DEC26 580.00 C 0.00 0.00 0.00 40.65 +1.72 79 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 38.09 +1.56 79 0 36 0
30DEC26 600.00 C 30.30 30.30 30.30 35.67 +1.41 79 1 77 0
30DEC26 610.00 C 0.00 0.00 0.00 33.40 +1.27 79 0 62 0
30DEC26 620.00 C 0.00 0.00 0.00 31.26 +1.14 79 0 67 0
30DEC26 630.00 C 0.00 0.00 0.00 29.25 +1.02 79 0 62 0
30DEC26 640.00 C 0.00 0.00 0.00 27.36 +0.91 79 0 30 0
30DEC26 650.00 C 29.45 29.45 25.62 25.58 +0.80 79 18 77 +10
30DEC26 660.00 C 24.25 24.25 24.25 23.92 +0.71 80 7 116 +7
30DEC26 670.00 C 20.53 20.53 20.53 22.36 +0.62 80 5 72 +5
30DEC26 680.00 C 20.17 20.17 20.17 20.89 +0.54 80 7 22 +7
30DEC26 690.00 C 0.00 0.00 0.00 19.52 +0.47 80 0 31 0
30DEC26 700.00 C 20.00 20.00 17.35 18.23 +0.39 80 12 110 0
30DEC26 710.00 C 0.00 0.00 0.00 17.03 +0.34 80 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 15.90 +0.28 80 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 14.84 +0.22 80 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 13.86 +0.18 80 0 10 0
30DEC26 750.00 C 0.00 0.00 0.00 12.93 +0.13 80 0 356 0
30DEC26 760.00 C 0.00 0.00 0.00 12.07 +0.10 80 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 11.43 +0.23 80 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 10.91 +0.44 81 0 178 0
30DEC26 790.00 C 0.00 0.00 0.00 10.39 +0.59 81 0 280 0
30DEC26 800.00 C 0.00 0.00 0.00 9.43 -0.02 81 0 619 0
30DEC26 810.00 C 0.00 0.00 0.00 9.06 -0.04 81 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 8.45 +0.19 81 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 7.65 -0.31 81 0 18 0
30DEC26 840.00 C 0.00 0.00 0.00 7.14 -0.30 81 0 27 0
30DEC26 850.00 C 0.00 0.00 0.00 6.66 -0.10 81 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 6.21 -0.11 81 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 5.79 -0.12 81 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 5.40 -0.13 81 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 5.04 -0.13 81 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 4.70 -0.13 81 0 38 0
30DEC26 910.00 C 0.00 0.00 0.00 4.38 -0.14 81 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 4.08 -0.15 81 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 3.81 -0.14 81 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 3.55 -0.15 81 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 3.31 -0.15 81 0 10 0
30DEC26 960.00 C 6.00 6.00 6.00 3.09 -0.15 81 1 1 0
30DEC26 970.00 C 0.00 0.00 0.00 2.88 -0.15 81 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 2.69 -0.14 81 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 2.51 -0.14 81 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 2.34 -0.14 81 0 135 0
30DEC26 1,010.00 C 0.00 0.00 0.00 2.18 -0.14 81 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 2.03 -0.14 81 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 1.90 -0.13 81 0 31 0
30DEC26 1,040.00 C 4.24 4.50 4.24 1.77 -0.13 81 16 24 -14
30DEC26 1,050.00 C 0.00 0.00 0.00 1.65 -0.13 81 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 1.54 -0.13 81 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 1.44 -0.12 81 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 1.34 -0.12 81 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 1.25 -0.12 81 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 1.17 -0.11 81 0 4,337 0
30DEC26 1,110.00 C 0.00 0.00 0.00 1.09 -0.11 81 0 19 0
30DEC26 1,120.00 C 3.25 3.25 3.25 1.02 -0.10 81 15 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 0.95 -0.10 81 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 0.89 -0.10 81 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 0.83 -0.09 81 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 0.77 -0.09 80 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 0.72 -0.09 81 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 0.68 -0.08 81 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 0.63 -0.08 81 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 0.59 -0.08 81 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 0.55 -0.08 81 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 0.51 -0.08 80 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 0.48 -0.07 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 0.45 -0.07 81 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 0.42 -0.06 81 0 27 0
30DEC26 1,260.00 C 0.00 0.00 0.00 0.39 -0.06 80 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 0.37 -0.06 81 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 0.34 -0.06 80 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 0.32 -0.05 81 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 0.30 -0.05 81 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 0.28 -0.05 81 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 0.26 -0.05 80 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 0.25 -0.04 81 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 0.23 -0.04 81 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 0.21 -0.05 80 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 0.20 -0.04 81 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 0.19 -0.04 81 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 0.18 -0.03 81 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 0.16 -0.04 80 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 0.15 -0.04 80 0 31 0
30DEC26 1,410.00 C 0.00 0.00 0.00 0.14 -0.04 80 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 0.13 -0.04 80 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 0.12 -0.04 80 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 0.11 -0.04 80 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 0.10 -0.04 80 0 31 0
30DEC26 1,460.00 C 0.00 0.00 0.00 0.09 -0.04 80 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 0.08 -0.04 79 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 0.07 -0.04 79 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 0.06 -0.04 78 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 0.05 -0.04 78 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 0.04 -0.04 77 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 0.03 -0.04 75 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 0.02 -0.04 74 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 77 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 78 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 78 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 79 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
28JAN27 240.00 C 0.00 0.00 0.00 260.66 - 82 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 256.05 - 82 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 251.47 - 82 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 246.93 +10.37 82 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 242.42 +10.29 82 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 237.95 +10.21 82 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 233.52 +10.13 82 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 229.14 +10.05 82 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 224.79 +9.96 82 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 220.48 +9.86 82 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 216.22 +9.77 82 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 212.01 +9.68 82 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 207.84 +9.57 82 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 199.65 +9.37 82 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 191.65 +9.15 82 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 183.86 +8.92 82 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 176.28 +8.69 82 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 168.91 +8.44 82 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 161.76 +8.20 82 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 154.83 +7.95 82 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 148.13 +7.71 82 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 137.39 +3.20 76 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 131.31 +3.13 77 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 125.45 +3.06 77 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 119.80 +6.49 77 0 15 0
28JAN27 430.00 C 0.00 0.00 0.00 114.35 +6.24 78 0 1 0
28JAN27 440.00 C 96.74 96.74 96.74 109.11 +6.00 78 1 1 +1
28JAN27 450.00 C 87.68 87.68 87.68 104.08 +5.77 78 4 3 +2
28JAN27 460.00 C 86.50 86.50 86.50 99.24 +5.53 79 15 16 +15
28JAN27 470.00 C 82.52 82.52 82.52 94.60 +5.31 79 10 11 +10
28JAN27 480.00 C 78.54 78.54 78.54 90.15 +5.09 79 15 26 +15
28JAN27 490.00 C 0.00 0.00 0.00 85.88 +4.86 79 0 16 0
28JAN27 500.00 C 71.60 72.00 71.60 81.79 +4.65 79 8 9 +8
28JAN27 510.00 C 66.27 66.27 66.27 77.88 +4.44 79 15 25 +5
28JAN27 520.00 C 62.71 62.99 62.71 74.14 +4.24 80 18 38 +15
28JAN27 530.00 C 60.01 60.01 60.01 70.56 +4.04 80 15 127 +15
28JAN27 540.00 C 57.15 57.15 57.13 67.14 +3.85 80 3 30 +3
28JAN27 550.00 C 53.75 53.75 52.76 63.88 +3.68 80 4 80 +4
28JAN27 560.00 C 50.01 50.01 50.01 60.76 +3.50 80 1 43 +1
28JAN27 570.00 C 0.00 0.00 0.00 57.79 +3.33 80 0 31 0
28JAN27 580.00 C 0.00 0.00 0.00 54.95 +3.17 80 0 9 0
28JAN27 590.00 C 0.00 0.00 0.00 52.24 +3.00 80 0 6 0
28JAN27 600.00 C 36.04 36.04 36.04 49.67 +2.86 80 1 23 -1
28JAN27 610.00 C 0.00 0.00 0.00 47.21 +2.71 80 0 15 0
28JAN27 620.00 C 0.00 0.00 0.00 44.87 +2.57 80 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 43.96 +3.76 82 0 15 0
28JAN27 640.00 C 0.00 0.00 0.00 40.52 +2.31 81 0 22 0
28JAN27 650.00 C 0.00 0.00 0.00 38.50 +2.19 81 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 37.71 +2.14 82 0 1 0
28JAN27 670.00 C 0.00 0.00 0.00 35.83 +2.03 82 0 2 0
28JAN27 680.00 C 0.00 0.00 0.00 34.04 +2.88 82 0 15 0
28JAN27 690.00 C 0.00 0.00 0.00 32.33 +1.81 82 0 7 0
28JAN27 700.00 C 0.00 0.00 0.00 30.71 +1.71 82 0 18 0
28JAN27 710.00 C 0.00 0.00 0.00 29.17 +2.44 82 0 24 0
28JAN27 720.00 C 0.00 0.00 0.00 27.71 +1.52 82 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 26.32 +2.19 82 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 25.00 +1.36 82 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 23.75 +1.29 82 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 21.88 +0.53 81 0 16 0
28JAN27 770.00 C 0.00 0.00 0.00 21.42 +1.14 82 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 20.35 +1.08 82 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 19.33 +1.01 82 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 17.81 +0.40 81 0 6 0
28JAN27 810.00 C 0.00 0.00 0.00 17.44 +0.90 82 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 16.07 +0.35 81 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 15.74 +0.80 82 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 14.95 +0.75 82 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 14.20 +0.70 82 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 13.49 +0.66 82 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 12.82 +0.62 82 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 12.18 +0.58 82 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 11.57 +0.55 82 0 0 0
28JAN27 900.00 C 0.00 0.00 0.00 11.00 +0.52 82 0 3 0
28JAN27 910.00 C 0.00 0.00 0.00 10.45 +0.48 82 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 9.93 +0.45 82 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 9.44 +0.43 82 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 8.97 +0.40 82 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 8.53 +0.38 82 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 8.10 +0.34 82 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 7.94 +0.34 82 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 7.33 +0.31 82 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 7.17 +0.29 82 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 6.62 +0.27 82 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 6.30 +0.25 82 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 5.99 +0.24 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 266.19 - 80 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 261.93 - 80 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 257.72 - 80 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 253.55 +10.52 80 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 249.42 +10.47 80 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 245.34 +10.42 80 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 241.30 +10.37 80 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 237.30 +10.31 80 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 233.36 +10.26 80 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 229.46 +10.20 80 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 225.60 +10.13 80 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 221.80 +10.08 80 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 218.04 +10.01 80 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 210.67 +9.89 80 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 203.49 +9.75 80 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 196.50 +9.61 80 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 189.71 +9.46 80 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 183.12 +9.32 80 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 176.72 +9.17 80 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 170.50 +9.01 80 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 164.48 +8.86 80 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 158.65 +8.70 80 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 153.00 +8.54 80 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 147.53 +8.38 80 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 142.24 +8.22 80 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 133.00 +3.93 77 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 128.21 +3.92 77 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 123.57 +3.90 77 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 119.09 +7.33 77 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 114.77 +7.17 77 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 110.60 +7.02 78 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 106.57 +3.77 78 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 102.69 +6.71 78 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 98.94 +6.55 78 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 95.33 +6.40 78 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 91.84 +6.24 78 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 88.49 +6.10 78 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 85.25 +5.95 78 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 82.13 +5.80 78 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 79.13 +5.66 78 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 76.24 +5.53 79 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 73.45 +5.38 79 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 70.77 +5.25 79 0 32 0
30MAR27 610.00 C 0.00 0.00 0.00 68.18 +5.11 79 0 2 0
30MAR27 620.00 C 0.00 0.00 0.00 67.73 +7.02 80 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 63.30 +4.86 79 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 62.88 +4.88 80 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 58.77 +4.60 79 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 56.64 +4.49 79 0 4 0
30MAR27 670.00 C 0.00 0.00 0.00 54.58 +4.37 79 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 52.60 +4.25 79 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 52.26 +4.26 80 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 48.86 +4.03 79 0 4,000 0
30MAR27 710.00 C 0.00 0.00 0.00 48.55 +4.04 80 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 45.39 +3.81 79 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 43.76 +3.71 79 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 43.49 +3.72 80 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 40.67 +3.51 79 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 39.21 +3.41 79 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 38.98 +3.42 80 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 36.46 +3.23 79 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 35.16 +3.14 79 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 34.96 +3.15 80 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 32.70 +2.96 79 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 31.55 +2.89 79 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 30.43 +2.80 79 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 29.36 +2.73 79 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 28.32 +1.86 79 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 27.33 +1.82 79 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 27.18 +2.58 80 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 26.23 +2.51 80 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 25.31 +2.44 80 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 23.70 +1.64 80 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 23.58 +2.30 80 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 22.08 +2.17 80 0 1,027 0
30MAR27 930.00 C 0.00 0.00 0.00 21.98 +2.18 80 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 21.22 +2.12 80 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 20.49 +2.06 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 19.78 +2.00 80 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 18.53 +1.37 80 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 17.90 +1.34 80 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 17.29 +1.79 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 16.70 +1.73 80 0 232 0
30MAR27 1,010.00 C 0.00 0.00 0.00 16.13 +1.24 80 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 15.58 +1.20 80 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 15.06 +1.18 80 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 15.00 +1.59 80 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 14.49 +1.54 80 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 14.01 +1.51 80 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 13.54 +1.46 80 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 13.08 +1.42 80 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 12.65 +1.38 80 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 12.23 +1.34 80 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 11.47 +0.64 80 0 187 0
30MAR27 1,120.00 C 0.00 0.00 0.00 11.43 +1.27 80 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 11.05 +1.23 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 10.69 +1.20 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 10.34 +1.17 80 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 10.00 +1.13 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 9.67 +1.10 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 9.36 +1.07 80 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 9.05 +1.04 80 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 9.02 +1.04 81 0 131 0
30MAR27 1,210.00 C 0.00 0.00 0.00 8.48 +0.99 80 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 8.20 +0.95 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 7.94 +0.93 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 7.69 +0.91 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 7.44 +0.88 80 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 7.20 +0.85 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 6.97 +0.83 80 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 6.75 +0.81 80 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 6.54 +0.79 80 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 6.33 +0.77 80 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 6.13 +0.74 80 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 5.94 +0.73 80 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 5.75 +0.70 80 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 5.57 +0.68 80 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 5.40 +0.67 80 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 5.23 +0.65 80 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 5.07 +0.63 80 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 4.91 +0.61 80 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 4.76 +0.60 80 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 4.61 +0.58 80 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 4.47 +0.57 80 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 4.33 +0.55 80 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 4.20 +0.54 80 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 4.07 +0.52 80 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 3.95 +0.51 80 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 3.83 +0.50 80 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 3.71 +0.48 80 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 3.60 +0.47 80 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 3.49 +0.45 80 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 3.39 +0.45 80 0 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 3.28 +0.43 80 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 3.19 +0.42 80 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 3.09 +0.41 80 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 3.00 +0.40 80 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 2.91 +0.39 80 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 2.82 +0.37 80 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 2.74 +0.37 80 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 2.66 +0.36 80 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 2.58 +0.35 80 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 2.50 +0.33 80 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 2.43 +0.33 80 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 2.36 +0.32 80 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 2.29 +0.31 80 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 2.22 +0.30 80 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 2.16 +0.30 80 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 2.10 +0.29 80 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 2.04 +0.29 80 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 1.98 +0.28 80 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 1.92 +0.27 80 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 1.87 +0.26 80 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 1.81 +0.25 80 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 1.76 +0.21 80 0 30 0
30MAR27 1,730.00 C 0.00 0.00 0.00 1.71 +0.24 80 0 0 0
30MAR27 1,740.00 C 4.40 4.40 4.40 1.66 +0.23 80 5 5 +5
30MAR27 1,750.00 C 0.00 0.00 0.00 1.62 +0.23 80 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 1.57 +0.22 80 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 1.53 +0.22 80 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 1.48 +0.21 80 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 1.44 +0.21 80 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 1.40 +0.20 80 0 1 0
29JUN27 240.00 C 0.00 0.00 0.00 275.13 - 79 0 0 -
29JUN27 245.00 C 0.00 0.00 0.00 271.29 - 79 0 0 -
29JUN27 250.00 C 0.00 0.00 0.00 267.50 - 79 0 0 -
29JUN27 255.00 C 0.00 0.00 0.00 263.75 +10.09 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 260.04 +10.03 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 256.38 +9.97 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 252.76 +9.90 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 249.19 +9.84 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 245.66 +9.78 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 242.18 +9.72 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 238.75 +9.66 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 235.35 +9.59 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 232.01 +9.53 79 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 225.44 +9.39 79 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 219.06 +9.26 79 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 212.84 +9.12 79 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 206.80 +8.99 79 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 200.92 +8.85 79 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 195.21 +8.71 79 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 189.66 +8.57 79 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 184.26 +8.42 79 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 179.03 +8.29 79 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 173.94 +8.14 79 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 169.00 +8.00 79 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 164.21 +7.86 79 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 159.56 +7.72 79 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 155.04 +7.58 79 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 150.66 +7.44 79 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 142.02 +2.92 76 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 138.02 +2.91 76 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 134.13 +2.88 76 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 130.37 +2.87 76 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 126.72 +2.86 76 0 380 0
29JUN27 510.00 C 0.00 0.00 0.00 123.17 +6.44 76 0 280 0
29JUN27 520.00 C 0.00 0.00 0.00 119.74 +6.32 77 0 100 0
29JUN27 530.00 C 0.00 0.00 0.00 116.40 +6.19 77 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 113.17 +6.07 77 0 30 0
29JUN27 550.00 C 0.00 0.00 0.00 110.04 +5.96 77 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 107.00 +2.93 77 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 104.05 +2.68 77 0 15 0
29JUN27 580.00 C 0.00 0.00 0.00 104.04 +5.51 79 0 58 0
29JUN27 590.00 C 0.00 0.00 0.00 101.45 +8.53 79 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 95.72 +5.39 77 0 15 0
29JUN27 610.00 C 0.00 0.00 0.00 95.71 +7.88 79 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 93.38 +5.56 79 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 90.84 +5.22 79 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 88.39 +5.12 79 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 86.00 +5.01 79 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 83.69 +4.91 79 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 81.45 +4.81 79 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 79.27 +4.71 79 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 77.16 +4.62 79 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 75.11 +4.52 79 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 73.12 +4.43 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 71.18 +4.33 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 67.23 +4.11 78 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 65.47 +4.03 78 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 63.75 +3.94 78 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 62.09 +3.87 78 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 60.48 +3.79 78 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 60.47 +3.79 79 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 59.16 +3.74 79 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 57.64 +3.67 79 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 56.16 +3.59 79 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 54.72 +3.52 79 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 53.32 +3.44 79 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 50.41 +3.27 78 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 50.40 +3.27 79 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 49.37 +3.23 79 0 503 0
29JUN27 870.00 C 0.00 0.00 0.00 48.13 +3.17 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 46.92 +3.10 79 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 45.74 +3.03 79 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 44.60 +2.97 79 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 43.49 +2.91 79 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 42.41 +2.85 79 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 41.37 +2.80 79 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 40.35 +2.74 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 39.36 +2.68 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 38.39 +2.62 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 37.46 +2.57 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 36.55 +2.52 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 35.66 +2.47 79 0 0 0
29JUN27 1,000.00 C 25.00 25.00 25.00 33.75 +2.34 78 5 65 +5
29JUN27 1,010.00 C 0.00 0.00 0.00 32.94 +2.30 78 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 32.15 +2.25 78 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 32.14 +2.25 79 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 31.58 +2.23 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 30.83 +2.18 79 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 29.19 +2.07 78 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 29.18 +2.07 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 28.69 +2.05 79 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 28.02 +2.01 79 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 27.36 +1.97 79 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 25.92 +1.87 78 0 517 0
29JUN27 1,120.00 C 0.00 0.00 0.00 25.32 +1.83 78 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 25.31 +1.83 79 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 24.91 +1.82 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 24.33 +1.78 79 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 23.77 +1.74 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 23.23 +1.71 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 22.70 +1.68 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 22.18 +1.64 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 21.68 +1.61 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 20.55 +1.53 78 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 20.54 +1.53 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 20.24 +1.51 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 19.79 +1.49 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 19.35 +1.46 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 18.92 +1.43 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 18.50 +1.41 79 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 18.09 +1.38 79 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 17.69 +1.35 79 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 16.78 +1.28 78 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 16.77 +1.28 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 16.55 +1.27 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 16.19 +1.25 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 15.83 +1.22 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 15.49 +1.20 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 15.15 +1.17 79 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 14.83 +1.16 79 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 14.51 +1.13 79 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 14.20 +1.11 79 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 13.89 +1.08 79 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 13.60 +1.07 79 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 13.31 +1.05 79 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 13.03 +1.03 79 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 12.75 +1.01 79 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 12.48 +0.99 79 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 12.22 +0.97 79 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 11.96 +0.95 79 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 11.71 +0.93 79 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 11.47 +0.92 79 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 11.23 +0.90 79 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 11.00 +0.89 79 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 10.77 +0.87 79 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 10.55 +0.85 79 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 10.33 +0.83 79 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 10.12 +0.82 79 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 9.91 +0.80 79 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 9.71 +0.79 79 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 9.51 +0.77 79 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 9.32 +0.76 79 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 9.13 +0.75 79 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 8.95 +0.74 79 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 8.77 +0.72 79 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 8.59 +0.71 79 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 8.42 +0.69 79 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 8.25 +0.68 79 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 8.09 +0.67 79 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 7.93 +0.66 79 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 7.77 +0.65 79 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 7.62 +0.64 79 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 7.47 +0.50 79 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 7.32 +0.61 79 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 7.18 +0.60 79 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 7.04 +0.59 79 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 6.90 +0.58 79 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 6.77 +0.57 79 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 6.63 +0.55 79 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 6.51 +0.55 79 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 6.38 +0.54 79 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 6.26 +0.53 79 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 6.14 +0.52 79 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 284.02 - 78 0 0 -
29SEP27 245.00 C 0.00 0.00 0.00 280.50 - 78 0 0 -
29SEP27 250.00 C 0.00 0.00 0.00 277.02 - 78 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 273.59 +9.96 78 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 270.20 +9.91 78 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 266.85 +9.85 78 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 263.55 +9.80 78 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 260.29 +9.74 78 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 257.07 +9.68 78 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 253.89 +9.62 78 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 250.75 +9.56 78 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 247.66 +9.51 78 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 244.61 +9.46 78 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 238.62 +9.34 78 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 232.79 +9.22 78 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 227.11 +9.10 78 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 221.59 +8.98 78 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 216.21 +8.86 78 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 210.98 +8.74 78 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 205.88 +8.61 78 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 200.93 +14.27 78 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 190.22 +8.12 74 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 185.67 +8.00 74 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 181.25 +7.89 74 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 176.94 +7.77 75 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 172.75 +7.66 75 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 168.67 +7.54 75 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 164.71 +7.44 75 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 160.85 +7.32 75 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 157.09 +7.21 75 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 153.44 +6.12 75 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 150.96 +3.65 76 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 150.95 +7.10 78 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 147.48 +6.99 78 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 139.78 +6.67 76 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 136.59 +6.57 76 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 133.48 +6.46 76 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 130.46 +6.36 76 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 127.52 +6.26 76 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 124.65 +6.16 76 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 121.86 +3.38 76 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 121.85 +5.17 77 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 120.11 +9.48 78 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 117.45 +9.30 78 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 114.86 +6.72 78 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 112.34 +5.77 78 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 109.89 +5.68 78 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 107.50 +5.59 78 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 105.17 +5.50 78 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 102.90 +5.41 78 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 100.69 +5.32 78 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 98.53 +5.23 78 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 96.43 +7.89 78 0 1 0
29SEP27 710.00 C 0.00 0.00 0.00 91.55 +4.92 77 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 91.54 +4.92 78 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 90.44 +4.91 78 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 88.54 +4.83 78 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 86.69 +4.75 78 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 84.89 +4.68 78 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 83.13 +4.60 78 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 81.41 +4.53 78 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 79.74 +4.46 78 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 75.76 +4.25 77 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 75.75 +4.25 78 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 74.95 +4.24 78 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 73.44 +4.18 78 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 71.96 +4.12 78 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 70.51 +4.05 78 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 69.10 +3.98 78 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 67.72 +3.92 78 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 66.38 +3.86 78 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 65.06 +3.79 78 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 63.78 +3.74 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 62.53 +3.68 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 61.31 +3.62 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 60.11 +3.56 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 58.94 +3.50 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 57.80 +3.45 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 56.69 +3.40 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 55.60 +3.34 78 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 54.54 +3.29 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 53.50 +3.24 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 52.48 +3.19 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 51.49 +3.14 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 50.52 +3.09 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 49.57 +3.04 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 48.65 +3.00 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 47.74 +2.95 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 46.85 +2.90 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 45.99 +2.86 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 45.14 +2.82 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 44.31 +2.78 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 43.50 +2.73 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 42.70 +2.69 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 41.93 +2.65 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 41.17 +2.61 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 40.43 +2.57 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 39.70 +2.53 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 38.99 +2.50 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 38.29 +2.45 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 37.61 +2.42 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 36.94 +2.38 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 36.29 +2.35 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 35.65 +2.31 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 35.02 +2.27 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 34.41 +2.24 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 33.81 +2.21 78 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 33.22 +2.17 78 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 32.65 +2.15 78 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 32.08 +2.11 78 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 31.53 +2.08 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 30.99 +2.05 78 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 30.46 +2.02 78 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 29.94 +1.99 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 29.43 +1.96 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 28.94 +1.94 78 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 27.59 +1.05 77 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 27.13 +1.04 77 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 26.67 +1.02 77 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 26.23 +1.77 77 0 149 0
TOTAL CALL 1,999 86,247 +1,286
23OCT26 385.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
23OCT26 390.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
23OCT26 395.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
23OCT26 400.00 P 0.00 0.00 0.00 0.02 - 101 0 0 -
23OCT26 405.00 P 0.00 0.00 0.00 0.03 - 100 0 0 -
23OCT26 410.00 P 0.00 0.00 0.00 0.05 - 99 0 0 -
23OCT26 415.00 P 0.66 0.66 0.66 0.08 -0.62 99 4 23 -4
23OCT26 420.00 P 0.00 0.00 0.00 0.13 -0.82 98 0 1 0
23OCT26 425.00 P 0.00 0.00 0.00 0.21 -1.11 99 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 0.33 -1.45 99 0 0 0
23OCT26 435.00 P 1.50 1.50 1.10 0.49 -1.82 99 70 20 +20
23OCT26 440.00 P 0.00 0.00 0.00 0.73 -2.32 99 0 20 0
23OCT26 445.00 P 2.00 2.00 2.00 1.07 -2.82 99 1 44 +1
23OCT26 450.00 P 0.00 0.00 0.00 1.50 -3.40 99 0 46 0
23OCT26 455.00 P 1.50 1.50 1.50 2.06 -4.08 99 10 30 -10
23OCT26 460.00 P 4.35 4.35 4.35 2.80 -4.70 99 1 28 +1
23OCT26 465.00 P 0.00 0.00 0.00 3.74 -5.43 99 0 31 0
23OCT26 470.00 P 4.50 8.00 4.50 4.86 -6.16 99 47 94 +10
23OCT26 475.00 P 0.00 0.00 0.00 6.19 -6.88 100 0 33 0
23OCT26 480.00 P 8.20 11.74 5.00 7.84 -7.59 100 43 84 +6
23OCT26 485.00 P 6.14 11.81 6.14 9.74 -8.16 100 8 35 0
23OCT26 490.00 P 7.38 7.38 7.38 11.87 -8.90 101 4 83 -4
23OCT26 495.00 P 9.13 18.59 9.13 14.31 -9.44 101 31 8 -17
23OCT26 500.00 P 10.00 22.21 10.00 17.08 -9.93 102 17 62 -4
23OCT26 505.00 P 12.65 12.65 12.65 20.07 -10.39 102 4 7 0
23OCT26 510.00 P 23.72 28.75 23.72 23.32 -10.78 103 16 25 -14
23OCT26 515.00 P 17.72 33.85 17.72 26.89 -11.07 104 11 18 -3
23OCT26 520.00 P 25.00 34.27 25.00 30.63 -11.30 106 23 59 -23
23OCT26 525.00 P 0.00 0.00 0.00 34.59 -11.54 107 0 39 0
23OCT26 530.00 P 0.00 0.00 0.00 38.79 -11.60 109 0 173 0
23OCT26 535.00 P 0.00 0.00 0.00 41.85 -11.43 98 0 5 0
23OCT26 540.00 P 0.00 0.00 0.00 46.21 -11.44 98 0 75 0
23OCT26 545.00 P 0.00 0.00 0.00 50.71 -11.49 98 0 31 0
23OCT26 550.00 P 0.00 0.00 0.00 55.27 -13.49 98 0 9 0
23OCT26 555.00 P 0.00 0.00 0.00 59.96 -13.64 98 0 46 0
23OCT26 560.00 P 58.00 58.00 58.00 66.65 -9.51 133 2 196 0
23OCT26 565.00 P 0.00 0.00 0.00 69.50 -11.46 98 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 74.36 -11.40 98 0 46 0
23OCT26 575.00 P 0.00 0.00 0.00 81.62 -11.71 152 0 21 0
23OCT26 580.00 P 0.00 0.00 0.00 86.69 -10.75 159 0 32 0
23OCT26 585.00 P 0.00 0.00 0.00 91.78 -10.44 167 0 25 0
23OCT26 590.00 P 0.00 0.00 0.00 96.89 -8.58 175 0 46 0
23OCT26 595.00 P 0.00 0.00 0.00 102.01 -10.34 183 0 45 0
23OCT26 600.00 P 0.00 0.00 0.00 107.14 -11.59 191 0 15 0
23OCT26 605.00 P 0.00 0.00 0.00 112.28 -9.59 199 0 0 0
23OCT26 610.00 P 0.00 0.00 0.00 114.00 -14.55 0 0 0 0
23OCT26 615.00 P 0.00 0.00 0.00 119.00 -11.21 0 0 0 0
23OCT26 620.00 P 0.00 0.00 0.00 124.00 -15.26 0 0 0 0
23OCT26 625.00 P 0.00 0.00 0.00 132.87 -9.15 232 0 0 0
23OCT26 630.00 P 139.00 139.00 139.00 138.02 -7.18 240 1 0 -1
23OCT26 635.00 P 0.00 0.00 0.00 143.17 -8.32 248 0 8 0
23OCT26 640.00 P 0.00 0.00 0.00 144.00 -11.20 0 0 0 0
23OCT26 645.00 P 0.00 0.00 0.00 153.47 -8.15 263 0 1 0
23OCT26 650.00 P 0.00 0.00 0.00 154.00 -11.20 0 0 1 0
23OCT26 655.00 P 0.00 0.00 0.00 159.00 -11.20 0 0 0 0
23OCT26 660.00 P 0.00 0.00 0.00 164.00 -11.20 0 0 0 0
23OCT26 665.00 P 0.00 0.00 0.00 169.00 -11.20 0 0 0 0
23OCT26 670.00 P 0.00 0.00 0.00 174.00 -11.20 0 0 0 0
23OCT26 675.00 P 0.00 0.00 0.00 179.00 -11.20 0 0 0 0
23OCT26 680.00 P 0.00 0.00 0.00 184.00 -11.20 0 0 0 0
23OCT26 685.00 P 0.00 0.00 0.00 189.00 -11.20 0 0 0 0
23OCT26 690.00 P 0.00 0.00 0.00 194.00 -11.20 0 0 0 0
23OCT26 695.00 P 0.00 0.00 0.00 199.00 -11.20 0 0 0 0
23OCT26 700.00 P 0.00 0.00 0.00 204.00 -11.20 0 0 0 0
23OCT26 705.00 P 0.00 0.00 0.00 209.00 -11.20 0 0 0 0
23OCT26 710.00 P 0.00 0.00 0.00 214.00 -11.20 0 0 0 0
23OCT26 715.00 P 0.00 0.00 0.00 219.00 -11.20 0 0 0 0
23OCT26 720.00 P 0.00 0.00 0.00 224.00 -11.20 0 0 0 0
23OCT26 725.00 P 0.00 0.00 0.00 229.00 -11.20 0 0 0 0
23OCT26 730.00 P 0.00 0.00 0.00 234.00 -11.20 0 0 0 0
23OCT26 735.00 P 0.00 0.00 0.00 239.00 -11.20 0 0 0 0
23OCT26 740.00 P 0.00 0.00 0.00 244.00 -11.20 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 - 150 0 0 -
29OCT26 245.00 P 0.00 0.00 0.00 0.01 - 146 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 0.01 - 142 0 0 -
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.02 -0.03 92 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.04 -0.07 91 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.07 -0.13 89 0 10 0
29OCT26 360.00 P 0.00 0.00 0.00 0.15 -0.21 90 0 1 0
29OCT26 370.00 P 1.31 1.31 1.16 0.29 -0.33 91 10 79 0
29OCT26 380.00 P 0.00 0.00 0.00 0.49 -0.57 90 0 23 0
29OCT26 390.00 P 0.00 0.00 0.00 0.85 -0.81 91 0 151 0
29OCT26 400.00 P 2.00 2.85 2.00 1.37 -1.14 91 64 163 +62
29OCT26 410.00 P 3.74 3.74 3.74 2.14 -1.52 91 15 102 0
29OCT26 420.00 P 0.00 0.00 0.00 3.21 -1.99 91 0 136 0
29OCT26 430.00 P 6.63 6.63 5.80 4.65 -2.58 91 17 289 -5
29OCT26 440.00 P 5.61 8.50 5.61 6.53 -3.22 91 16 263 -14
29OCT26 450.00 P 7.80 11.43 7.59 8.88 -3.90 91 134 258 +98
29OCT26 460.00 P 0.00 0.00 0.00 11.74 -4.60 91 0 88 0
29OCT26 470.00 P 10.75 15.00 10.75 15.15 -5.39 92 7 144 +6
29OCT26 480.00 P 14.31 21.60 14.31 19.32 -6.12 92 33 72 +8
29OCT26 490.00 P 18.00 28.17 18.00 24.09 -6.78 93 91 98 +56
29OCT26 500.00 P 21.53 33.17 21.53 29.41 -7.39 93 75 133 +41
29OCT26 510.00 P 31.05 38.61 31.05 35.26 -6.90 94 4 35 0
29OCT26 520.00 P 0.00 0.00 0.00 40.65 -9.91 90 0 55 0
29OCT26 530.00 P 0.00 0.00 0.00 47.54 -8.84 90 0 45 0
29OCT26 540.00 P 0.00 0.00 0.00 54.83 -9.33 90 0 351 0
29OCT26 550.00 P 0.00 0.00 0.00 62.60 -9.74 90 0 516 0
29OCT26 560.00 P 0.00 0.00 0.00 72.93 -10.24 100 0 112 0
29OCT26 570.00 P 71.98 71.98 71.98 81.63 -8.42 102 5 424 +5
29OCT26 580.00 P 0.00 0.00 0.00 90.68 -10.81 105 0 60 0
29OCT26 590.00 P 0.00 0.00 0.00 100.00 -10.91 108 0 98 0
29OCT26 600.00 P 0.00 0.00 0.00 109.46 -11.14 112 0 242 0
29OCT26 610.00 P 0.00 0.00 0.00 119.16 -11.20 117 0 50 0
29OCT26 620.00 P 0.00 0.00 0.00 128.98 -11.30 122 0 259 0
29OCT26 630.00 P 0.00 0.00 0.00 138.89 -11.38 127 0 224 0
29OCT26 640.00 P 154.00 155.40 154.00 148.93 -11.40 133 35 306 -15
29OCT26 650.00 P 0.00 0.00 0.00 159.01 -11.46 140 0 112 0
29OCT26 660.00 P 0.00 0.00 0.00 169.17 -11.47 146 0 108 0
29OCT26 670.00 P 0.00 0.00 0.00 179.37 -9.99 153 0 184 0
29OCT26 680.00 P 192.38 193.48 189.28 189.28 -11.82 158 410 492 -203
29OCT26 690.00 P 0.00 0.00 0.00 199.85 -9.04 167 0 23 0
29OCT26 700.00 P 212.00 213.00 212.00 209.42 -12.24 169 15 586 0
29OCT26 710.00 P 0.00 0.00 0.00 220.42 -8.80 181 0 15 0
29OCT26 720.00 P 0.00 0.00 0.00 230.72 -7.63 188 0 134 0
29OCT26 730.00 P 0.00 0.00 0.00 241.02 -7.76 195 0 119 0
29OCT26 740.00 P 231.48 250.48 231.48 250.48 -9.84 197 35 503 -10
29OCT26 750.00 P 0.00 0.00 0.00 260.35 -5.98 201 0 115 0
29OCT26 760.00 P 0.00 0.00 0.00 270.99 -7.74 210 0 112 0
29OCT26 770.00 P 0.00 0.00 0.00 280.98 -6.92 214 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 289.27 -11.76 205 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 302.03 -7.41 230 0 63 0
29OCT26 800.00 P 0.00 0.00 0.00 309.47 -7.78 215 0 112 0
29OCT26 810.00 P 0.00 0.00 0.00 321.50 -3.70 236 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 324.00 -11.20 0 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 339.18 -10.61 224 0 3 0
29OCT26 840.00 P 0.00 0.00 0.00 351.49 -6.09 247 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 361.73 -8.72 253 0 206 0
29OCT26 860.00 P 0.00 0.00 0.00 372.81 -6.11 265 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 374.00 -16.01 0 0 2 0
29OCT26 880.00 P 380.00 380.00 380.00 392.53 -2.67 271 1 3 0
29OCT26 890.00 P 0.00 0.00 0.00 394.00 -11.20 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 411.72 -8.58 271 0 35 0
29OCT26 910.00 P 0.00 0.00 0.00 414.00 -11.20 0 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 424.00 -11.20 0 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 441.57 -5.93 281 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 444.00 -11.20 0 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 454.00 -11.20 0 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 464.00 -11.20 0 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 474.00 -11.20 0 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 484.00 -11.20 0 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 502.12 -9.05 305 0 17 0
29OCT26 1,000.00 P 0.00 0.00 0.00 512.00 -8.00 307 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 523.50 -1.70 322 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 524.00 -11.20 0 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 534.00 -11.20 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 544.00 -11.20 0 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 561.50 -3.70 319 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 564.00 -11.20 0 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 582.00 -8.50 329 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 589.50 -11.00 308 0 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 598.50 -11.50 301 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 609.00 -11.00 309 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 619.50 -10.50 316 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 629.50 -11.00 319 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 634.00 -11.20 0 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 649.00 -11.00 319 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 659.50 -11.00 327 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 669.50 -10.00 329 0 56 0
29OCT26 1,170.00 P 0.00 0.00 0.00 679.50 -11.00 332 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 689.50 -10.50 334 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 702.00 -8.50 361 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 704.00 -11.20 0 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 714.00 -11.20 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 724.00 -16.50 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 734.00 -11.20 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 753.50 -1.70 387 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 754.00 -16.50 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 764.00 -11.20 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 774.00 -16.50 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 784.00 -11.20 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 794.00 -11.20 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 804.00 -11.20 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 814.00 -11.20 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 824.00 -11.20 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 834.00 -11.20 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 844.00 -11.20 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 854.00 -11.20 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 864.00 -11.20 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 874.00 -11.20 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 884.00 -11.20 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 894.00 -11.20 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 904.00 -11.20 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 914.00 -11.20 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 924.00 -11.20 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 934.00 -11.20 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 944.00 -11.20 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 954.00 -11.20 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 964.00 -11.20 0 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 974.00 -11.20 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 984.00 -11.20 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 994.00 -11.20 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 1,004.00 -11.20 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 1,014.00 -11.20 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 1,024.00 -11.20 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 1,034.00 -11.20 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 1,044.00 -11.20 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 1,054.00 -11.20 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 1,064.00 -11.20 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 1,074.00 -11.20 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 1,084.00 -11.20 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 1,094.00 -11.20 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 1,104.00 -11.20 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 1,114.00 -11.20 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,124.00 -11.20 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,134.00 -11.20 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,144.00 -11.20 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,154.00 -11.20 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,164.00 -11.20 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,174.00 -11.20 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,184.00 -11.20 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,194.00 -11.20 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,204.00 -11.20 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,214.00 -11.20 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,224.00 -11.20 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,234.00 -11.20 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,244.00 -11.20 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,254.00 -11.20 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,264.00 -11.20 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,274.00 -11.20 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,284.00 -11.20 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,294.00 -11.20 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,304.00 -11.20 0 0 0 0
30OCT26 385.00 P 0.00 0.00 0.00 0.84 - 89 0 0 -
30OCT26 390.00 P 0.00 0.00 0.00 1.09 - 89 0 0 -
30OCT26 395.00 P 0.00 0.00 0.00 1.38 - 90 0 0 -
30OCT26 400.00 P 0.00 0.00 0.00 1.75 - 90 0 0 -
30OCT26 405.00 P 3.43 3.43 3.43 2.14 - 90 15 15 -
30OCT26 410.00 P 3.72 4.06 3.72 2.61 - 90 30 30 -
30OCT26 415.00 P 0.00 0.00 0.00 3.17 - 90 0 0 -
30OCT26 420.00 P 4.00 4.10 4.00 3.77 -2.61 90 30 33 +30
30OCT26 425.00 P 0.00 0.00 0.00 4.55 -2.87 90 0 0 0
30OCT26 430.00 P 0.00 0.00 0.00 5.32 -3.18 90 0 0 0
30OCT26 435.00 P 0.00 0.00 0.00 6.31 -3.55 90 0 0 0
30OCT26 440.00 P 0.00 0.00 0.00 7.35 -3.87 90 0 0 0
30OCT26 445.00 P 0.00 0.00 0.00 8.51 -4.23 90 0 0 0
30OCT26 450.00 P 0.00 0.00 0.00 9.86 -4.60 90 0 1 0
30OCT26 455.00 P 11.66 14.27 11.66 11.21 -4.97 91 6 5 +5
30OCT26 460.00 P 0.00 0.00 0.00 12.86 -5.32 91 0 0 0
30OCT26 465.00 P 0.00 0.00 0.00 14.57 -5.72 91 0 0 0
30OCT26 470.00 P 0.00 0.00 0.00 16.37 -6.02 91 0 0 0
30OCT26 475.00 P 0.00 0.00 0.00 18.46 -6.42 91 0 0 0
30OCT26 480.00 P 0.00 0.00 0.00 20.56 -6.83 91 0 8 0
30OCT26 485.00 P 18.90 18.90 18.90 22.88 -7.04 91 1 2 0
30OCT26 490.00 P 28.10 28.10 27.00 25.38 -7.46 91 9 9 +9
30OCT26 495.00 P 32.56 32.56 32.56 27.89 -7.87 92 15 15 +15
30OCT26 500.00 P 28.00 36.12 28.00 30.72 -8.00 92 7 11 -1
30OCT26 505.00 P 34.14 37.66 34.14 33.63 -7.18 92 22 22 +22
30OCT26 510.00 P 37.09 41.08 37.09 36.54 -7.49 92 45 45 +45
30OCT26 515.00 P 40.47 41.53 39.54 38.68 -8.57 89 59 59 +59
30OCT26 520.00 P 37.50 48.00 37.50 41.89 -8.94 89 9 9 +9
30OCT26 525.00 P 0.00 0.00 0.00 45.13 -9.28 89 0 0 0
30OCT26 530.00 P 0.00 0.00 0.00 48.70 -9.29 89 0 0 0
30OCT26 535.00 P 0.00 0.00 0.00 52.26 -9.57 89 0 0 0
30OCT26 540.00 P 0.00 0.00 0.00 55.86 -9.87 89 0 0 0
30OCT26 545.00 P 0.00 0.00 0.00 59.75 -9.88 89 0 0 0
30OCT26 550.00 P 0.00 0.00 0.00 63.64 -10.04 89 0 0 0
30OCT26 555.00 P 0.00 0.00 0.00 67.53 -10.32 89 0 0 0
30OCT26 560.00 P 0.00 0.00 0.00 72.93 -10.24 95 0 0 0
30OCT26 565.00 P 0.00 0.00 0.00 75.85 -10.40 89 0 0 0
30OCT26 570.00 P 0.00 0.00 0.00 81.63 -9.02 96 0 0 0
30OCT26 575.00 P 0.00 0.00 0.00 84.37 -10.68 89 0 0 0
30OCT26 580.00 P 0.00 0.00 0.00 90.68 -10.81 99 0 0 0
30OCT26 585.00 P 0.00 0.00 0.00 93.16 -10.82 89 0 0 0
30OCT26 590.00 P 0.00 0.00 0.00 100.00 -10.91 102 0 0 0
30OCT26 595.00 P 0.00 0.00 0.00 102.23 -10.91 89 0 0 0
30OCT26 600.00 P 0.00 0.00 0.00 109.46 -11.14 106 0 0 0
30OCT26 605.00 P 0.00 0.00 0.00 112.28 -10.18 95 0 0 0
30OCT26 610.00 P 0.00 0.00 0.00 119.16 -11.20 111 0 0 0
30OCT26 615.00 P 0.00 0.00 0.00 120.83 -11.06 89 0 0 0
30OCT26 620.00 P 0.00 0.00 0.00 128.98 -11.30 115 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.10 - 85 0 0 -
27NOV26 245.00 P 0.00 0.00 0.00 0.13 - 85 0 0 -
27NOV26 250.00 P 0.00 0.00 0.00 0.17 - 85 0 0 -
27NOV26 255.00 P 0.00 0.00 0.00 0.21 -0.11 85 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.26 -0.13 85 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.34 -0.14 85 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.41 -0.19 85 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.50 -0.21 85 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.62 -0.23 85 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.74 -0.30 85 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.89 -0.34 85 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 1.07 -0.36 85 0 0 0
27NOV26 300.00 P 3.90 3.90 3.90 1.26 -0.46 85 20 22 +20
27NOV26 310.00 P 0.00 0.00 0.00 1.81 -0.55 85 0 54 0
27NOV26 320.00 P 0.00 0.00 0.00 2.40 -0.79 86 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 3.23 -0.87 85 0 136 0
27NOV26 340.00 P 0.00 0.00 0.00 4.14 -1.20 85 0 15 0
27NOV26 350.00 P 9.50 9.50 9.50 5.37 -1.31 86 10 60 +10
27NOV26 360.00 P 10.52 10.52 10.20 6.70 -1.68 86 16 16 +1
27NOV26 370.00 P 10.85 10.85 10.85 8.39 -1.83 86 13 37 0
27NOV26 380.00 P 14.39 14.39 14.39 10.20 -2.28 86 1 18 0
27NOV26 390.00 P 0.00 0.00 0.00 12.45 -2.39 86 0 45 0
27NOV26 400.00 P 18.50 18.50 18.50 14.77 -2.98 86 1 86 +1
27NOV26 410.00 P 0.00 0.00 0.00 17.68 -2.99 86 0 15 0
27NOV26 420.00 P 0.00 0.00 0.00 20.58 -3.69 86 0 104 0
27NOV26 430.00 P 0.00 0.00 0.00 24.13 -3.79 86 0 30 0
27NOV26 440.00 P 0.00 0.00 0.00 27.76 -4.29 86 0 54 0
27NOV26 450.00 P 38.02 38.02 36.98 31.81 -4.67 87 22 36 +3
27NOV26 460.00 P 40.94 42.15 40.94 36.23 -4.81 87 10 100 +8
27NOV26 470.00 P 40.07 46.75 38.07 40.69 -5.60 87 24 34 +20
27NOV26 480.00 P 46.00 52.50 46.00 45.93 -5.61 87 6 26 +2
27NOV26 490.00 P 53.08 57.23 53.08 51.17 -6.05 87 2 127 +2
27NOV26 500.00 P 56.50 64.00 55.77 56.75 -6.54 88 49 66 -3
27NOV26 510.00 P 0.00 0.00 0.00 62.80 -6.56 88 0 120 0
27NOV26 520.00 P 64.10 69.60 64.10 68.86 -7.16 88 4 11 0
27NOV26 530.00 P 0.00 0.00 0.00 75.42 -7.44 88 0 108 0
27NOV26 540.00 P 89.50 89.50 89.50 82.25 -7.46 89 1 38 0
27NOV26 550.00 P 0.00 0.00 0.00 89.09 -8.07 89 0 63 0
27NOV26 560.00 P 0.00 0.00 0.00 96.43 -8.29 90 0 83 0
27NOV26 570.00 P 0.00 0.00 0.00 103.99 -8.30 90 0 252 0
27NOV26 580.00 P 120.34 120.34 120.34 111.55 -8.79 90 1 108 -1
27NOV26 590.00 P 0.00 0.00 0.00 119.49 -9.04 91 0 64 0
27NOV26 600.00 P 0.00 0.00 0.00 127.68 -9.05 92 0 112 0
27NOV26 610.00 P 0.00 0.00 0.00 135.87 -9.33 92 0 273 0
27NOV26 620.00 P 135.88 154.98 135.88 144.26 -9.67 93 210 771 +165
27NOV26 630.00 P 0.00 0.00 0.00 152.98 -9.69 94 0 17 0
27NOV26 640.00 P 0.00 0.00 0.00 161.71 -9.73 95 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 170.46 -10.15 95 0 142 0
27NOV26 660.00 P 0.00 0.00 0.00 179.58 -10.21 97 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 188.75 -10.22 98 0 93 0
27NOV26 680.00 P 0.00 0.00 0.00 197.93 -10.37 99 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 207.21 -10.61 100 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 216.72 -10.63 102 0 107 0
27NOV26 710.00 P 0.00 0.00 0.00 226.24 -10.65 103 0 40 0
27NOV26 720.00 P 0.00 0.00 0.00 235.78 -10.79 105 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 245.42 -10.93 106 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 255.20 -10.94 108 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 264.99 -10.96 110 0 424 0
27NOV26 760.00 P 0.00 0.00 0.00 274.79 -11.05 112 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 280.98 -6.92 103 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 294.63 -11.17 116 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 302.03 -7.41 110 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 314.61 -11.22 120 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 321.50 -4.65 113 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 324.98 -11.00 85 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 339.18 -10.61 109 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 351.49 -6.09 119 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 361.73 -8.72 122 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 372.81 -6.11 127 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 374.28 -15.73 85 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 395.73 -11.45 139 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 395.74 -11.45 102 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 411.72 -8.58 131 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 414.04 -11.17 85 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 424.02 -11.18 85 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 441.57 -5.93 135 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 444.00 -11.20 0 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 454.00 -11.20 0 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 464.00 -11.20 0 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 474.00 -11.20 0 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 498.52 -11.54 165 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 508.82 -11.54 167 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 512.00 -18.50 148 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 523.50 -7.01 155 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 539.72 -9.78 174 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 548.50 -12.00 173 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 558.50 -10.50 174 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 561.50 -7.51 153 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 580.92 -8.58 184 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 589.00 -9.50 180 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 599.00 -10.50 182 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 609.50 -8.50 184 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 618.50 -10.00 183 0 121 0
27NOV26 1,110.00 P 0.00 0.00 0.00 630.50 -8.50 190 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 630.51 -9.99 160 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 634.00 -11.20 0 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 649.00 -11.00 155 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 659.50 -11.00 159 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 677.50 -11.00 189 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 679.50 -19.00 161 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 700.50 -8.00 200 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 707.50 -10.50 193 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 720.00 -8.50 201 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 720.01 -8.50 168 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 724.00 -16.50 0 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 734.00 -11.20 0 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 753.50 -15.00 185 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 754.00 -16.50 0 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 764.00 -11.20 0 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 790.50 -8.00 212 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 790.51 -8.00 178 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 794.00 -11.20 0 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 820.00 -7.00 214 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 820.01 -18.49 179 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 824.00 -14.51 0 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 834.00 -11.20 0 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 844.00 -11.20 0 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 854.00 -11.20 0 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 864.00 -11.20 0 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 874.00 -23.50 0 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 884.00 -23.50 0 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 894.00 -23.50 0 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 904.00 -13.51 0 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 914.00 -23.50 0 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 924.00 -13.51 0 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 934.00 -23.50 0 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 944.00 -13.51 0 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 954.00 -11.20 0 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 964.00 -23.50 0 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 974.00 -13.51 0 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 984.00 -11.20 0 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 994.00 -11.20 0 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 1,004.00 -23.50 0 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 1,014.00 -13.51 0 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 1,024.00 -23.50 0 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 1,034.00 -13.51 0 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 1,044.00 -11.20 0 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 1,054.00 -11.20 0 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 1,064.00 -11.20 0 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 1,074.00 -11.20 0 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 1,084.00 -11.20 0 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 1,094.00 -11.20 0 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 1,104.00 -22.50 0 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,114.00 -12.51 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,124.00 -11.20 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,134.00 -11.20 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,144.00 -11.20 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,154.00 -11.20 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,164.00 -11.20 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,174.00 -22.50 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,184.00 -12.51 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,206.50 -9.00 241 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,206.51 -9.00 195 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,214.00 -11.20 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,224.00 -11.20 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,234.00 -11.20 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,244.00 -11.20 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,254.00 -22.50 0 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,264.00 -12.51 0 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,274.00 -11.20 0 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,284.00 -11.20 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,294.00 -22.50 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,304.00 -12.51 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.85 - 81 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 1.00 - 81 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 1.20 - 81 0 0 -
30DEC26 255.00 P 0.00 0.00 0.00 1.40 -0.62 81 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.60 -0.73 81 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.87 -0.77 81 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 2.18 -0.81 81 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 2.48 -0.97 81 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.79 -1.11 81 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 3.21 -1.14 81 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.66 -1.18 81 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 4.10 -1.38 81 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 4.55 -1.57 81 0 0 0
30DEC26 310.00 P 10.80 10.80 10.80 5.93 -1.69 81 10 36 +10
30DEC26 320.00 P 0.00 0.00 0.00 7.23 -2.13 81 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 8.82 -2.33 81 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 10.60 -2.64 81 0 3 0
30DEC26 350.00 P 15.00 15.00 15.00 12.52 -3.10 81 21 20 -10
30DEC26 360.00 P 0.00 0.00 0.00 14.87 -3.13 81 0 3 0
30DEC26 370.00 P 0.00 0.00 0.00 17.23 -3.76 82 0 29 0
30DEC26 380.00 P 0.00 0.00 0.00 20.04 -4.00 82 0 9 0
30DEC26 390.00 P 0.00 0.00 0.00 23.06 -4.16 82 1 82 0
30DEC26 400.00 P 0.00 0.00 0.00 26.09 -4.92 82 0 45 0
30DEC26 410.00 P 0.00 0.00 0.00 29.80 -5.00 82 0 8 0
30DEC26 420.00 P 42.52 42.52 41.95 33.56 -5.19 82 3 147 -2
30DEC26 430.00 P 45.61 46.26 45.61 37.34 -6.00 82 2 7 +2
30DEC26 440.00 P 51.01 51.01 50.29 41.88 -6.05 82 16 44 +11
30DEC26 450.00 P 55.53 55.53 55.53 46.44 -6.10 82 7 121 -2
30DEC26 460.00 P 61.37 61.37 61.37 51.01 -6.92 82 7 19 +7
30DEC26 470.00 P 66.97 66.97 66.97 56.24 -7.10 83 6 7 +5
30DEC26 480.00 P 71.74 72.53 71.74 61.62 -7.13 83 17 50 +4
30DEC26 490.00 P 76.27 78.52 76.27 67.00 -7.60 83 16 197 +13
30DEC26 500.00 P 78.00 83.23 76.00 72.73 -8.09 83 15 114 +6
30DEC26 510.00 P 0.00 0.00 0.00 78.91 -8.13 83 0 93 0
30DEC26 520.00 P 0.00 0.00 0.00 85.11 -8.16 83 0 54 0
30DEC26 530.00 P 0.00 0.00 0.00 91.31 -8.81 84 0 1 0
30DEC26 540.00 P 0.00 0.00 0.00 98.09 -9.01 84 0 15 0
30DEC26 550.00 P 0.00 0.00 0.00 105.05 -9.04 84 0 52 0
30DEC26 560.00 P 0.00 0.00 0.00 112.01 -9.09 84 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 118.99 -9.67 85 0 16 0
30DEC26 580.00 P 0.00 0.00 0.00 126.55 -9.80 85 0 67 0
30DEC26 590.00 P 0.00 0.00 0.00 134.21 -9.83 85 0 49 0
30DEC26 600.00 P 0.00 0.00 0.00 141.88 -9.86 86 0 82 0
30DEC26 610.00 P 0.00 0.00 0.00 149.56 -10.21 86 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 157.63 -10.43 86 0 59 0
30DEC26 630.00 P 0.00 0.00 0.00 165.91 -10.46 87 0 144 0
30DEC26 640.00 P 0.00 0.00 0.00 174.20 -10.48 87 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 182.50 -10.52 88 0 202 0
30DEC26 660.00 P 0.00 0.00 0.00 190.88 -10.90 88 0 196 0
30DEC26 670.00 P 0.00 0.00 0.00 199.68 -10.92 89 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 208.48 -10.95 90 0 74 0
30DEC26 690.00 P 0.00 0.00 0.00 217.30 -10.97 90 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 226.13 -11.01 90 0 152 0
30DEC26 710.00 P 0.00 0.00 0.00 235.09 -11.25 91 0 106 0
30DEC26 720.00 P 0.00 0.00 0.00 244.32 -11.26 92 0 181 0
30DEC26 730.00 P 0.00 0.00 0.00 253.55 -11.29 93 0 62 0
30DEC26 740.00 P 0.00 0.00 0.00 262.80 -11.30 94 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 272.06 -11.32 94 0 68 0
30DEC26 760.00 P 0.00 0.00 0.00 281.36 -11.47 95 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 290.93 -11.47 96 0 105 0
30DEC26 780.00 P 0.00 0.00 0.00 300.50 -11.49 97 0 92 0
30DEC26 790.00 P 0.00 0.00 0.00 310.08 -11.50 98 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 319.67 -11.52 99 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 329.28 -11.53 100 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 339.00 -11.59 101 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 348.83 -11.59 102 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 351.49 -8.94 89 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 361.73 -8.72 91 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 372.81 -6.11 95 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 376.92 -13.09 81 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 395.73 -11.45 104 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 396.29 -11.29 81 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 411.72 -8.58 98 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 415.76 -11.30 81 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 425.51 -11.30 81 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 441.57 -5.93 102 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 445.05 -11.29 81 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 454.90 -11.28 81 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 464.76 -11.28 81 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 474.62 -11.28 81 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 498.52 -11.54 123 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 509.22 -11.61 125 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 519.41 -11.61 127 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 523.50 -7.53 116 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 539.72 -9.78 130 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 548.50 -12.00 128 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 558.50 -10.50 130 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 561.50 -7.51 115 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 580.92 -8.58 137 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 589.00 -9.50 134 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 599.00 -10.50 135 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 609.50 -8.50 137 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 622.12 -11.54 143 0 29 0
30DEC26 1,110.00 P 0.00 0.00 0.00 630.50 -8.50 141 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 630.51 -9.99 120 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 634.00 -11.20 0 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 649.00 -11.00 117 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 659.50 -11.00 120 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 677.50 -11.00 141 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 679.50 -19.00 122 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 700.50 -8.00 148 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 707.50 -10.50 144 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 720.00 -16.66 150 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 720.01 -16.66 127 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 724.00 -16.50 0 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 734.00 -11.20 0 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 753.50 -15.00 139 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 754.00 -16.50 0 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 786.92 -11.08 168 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 790.50 -8.00 157 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 807.52 -9.48 171 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 807.53 -9.48 153 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 820.00 -7.00 159 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 820.01 -18.49 135 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 824.00 -14.51 0 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 859.02 -7.48 178 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 859.03 -7.48 161 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 859.04 -7.48 135 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 864.00 -33.50 0 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 874.00 -23.51 0 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 884.00 -23.50 0 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 894.00 -23.50 0 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 904.00 -13.51 0 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 914.00 -23.50 0 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 924.00 -13.51 0 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 934.00 -23.50 0 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 944.00 -13.51 0 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 954.00 -11.20 0 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 964.00 -23.50 0 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 974.00 -13.51 0 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 984.00 -11.20 0 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 994.00 -11.20 0 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 1,004.00 -23.50 0 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 1,014.00 -13.51 0 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 1,024.00 -23.50 0 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 1,034.00 -13.51 0 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 1,044.00 -11.20 0 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 1,054.00 -11.20 0 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 1,064.00 -11.20 0 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 1,074.00 -11.20 0 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 1,084.00 -11.20 0 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 1,094.00 -11.20 0 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 1,104.00 -22.50 0 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,114.00 -12.51 0 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,124.00 -11.20 0 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,134.00 -11.20 0 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,144.00 -11.20 0 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,154.00 -11.20 0 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,164.00 -11.20 0 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,174.00 -22.50 0 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,184.00 -12.51 0 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,206.50 -18.00 180 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,206.51 -27.99 148 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,214.00 -20.51 0 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,224.00 -11.20 0 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,234.00 -11.20 0 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,244.00 -11.20 0 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,254.00 -22.50 0 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,264.00 -12.51 0 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,274.00 -11.20 0 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,284.00 -11.20 0 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,294.00 -22.50 0 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,304.00 -12.51 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 2.57 - 82 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 2.89 - 82 0 0 -
28JAN27 250.00 P 0.00 0.00 0.00 3.23 - 82 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 3.70 -0.83 82 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 4.18 -0.83 82 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 4.65 -0.92 82 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 5.13 -1.11 82 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 5.89 -1.23 82 0 1 0
28JAN27 280.00 P 0.00 0.00 0.00 6.38 -1.21 82 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 7.05 -1.21 82 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 7.71 -1.38 82 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 8.38 -1.62 82 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 9.22 -1.69 82 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 11.36 -1.76 83 0 15 0
28JAN27 320.00 P 0.00 0.00 0.00 12.84 -2.12 82 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 15.06 -2.30 82 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 17.45 -2.32 82 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 19.84 -2.88 82 0 0 0
28JAN27 360.00 P 28.50 30.88 28.50 23.44 -3.12 83 2 2 +1
28JAN27 370.00 P 0.00 0.00 0.00 26.58 -3.14 83 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 29.72 -3.70 83 0 1 0
28JAN27 390.00 P 0.00 0.00 0.00 33.36 -3.96 83 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 37.25 -3.99 83 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 41.15 -4.25 83 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 45.23 -4.88 83 0 3 0
28JAN27 430.00 P 0.00 0.00 0.00 49.92 -4.90 83 0 16 0
28JAN27 440.00 P 0.00 0.00 0.00 54.61 -4.93 84 0 1 0
28JAN27 450.00 P 69.31 69.31 69.31 59.31 -5.43 84 15 16 -2
28JAN27 460.00 P 76.91 76.91 75.10 64.41 -5.85 84 4 4 +2
28JAN27 470.00 P 80.10 83.69 80.10 69.92 -5.87 84 18 23 -7
28JAN27 480.00 P 88.14 88.14 88.14 75.43 -5.90 84 3 1 -1
28JAN27 490.00 P 92.69 92.69 92.69 80.95 -6.35 84 15 24 -12
28JAN27 500.00 P 101.07 101.41 101.07 86.81 -6.82 84 2 25 +2
28JAN27 510.00 P 0.00 0.00 0.00 93.12 -6.84 84 0 16 0
28JAN27 520.00 P 0.00 0.00 0.00 99.43 -6.87 85 0 2 0
28JAN27 530.00 P 0.00 0.00 0.00 105.75 -6.98 85 0 15 0
28JAN27 540.00 P 0.00 0.00 0.00 112.10 -7.72 85 0 34 0
28JAN27 550.00 P 0.00 0.00 0.00 115.67 -7.54 82 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 126.21 -7.79 85 0 30 0
28JAN27 570.00 P 0.00 0.00 0.00 133.29 -7.81 86 0 41 0
28JAN27 580.00 P 0.00 0.00 0.00 140.38 -8.03 86 0 30 0
28JAN27 590.00 P 0.00 0.00 0.00 147.58 -8.60 86 0 115 0
28JAN27 600.00 P 0.00 0.00 0.00 155.34 -8.61 86 0 30 0
28JAN27 610.00 P 0.00 0.00 0.00 163.10 -8.64 87 0 75 0
28JAN27 620.00 P 0.00 0.00 0.00 170.87 -8.67 87 0 136 0
28JAN27 630.00 P 0.00 0.00 0.00 178.65 -8.71 87 0 105 0
28JAN27 640.00 P 0.00 0.00 0.00 186.45 -9.27 87 0 121 0
28JAN27 650.00 P 0.00 0.00 0.00 189.07 -9.09 82 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 197.19 -9.11 82 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 205.32 -9.13 82 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 219.86 -9.43 89 0 14 0
28JAN27 690.00 P 0.00 0.00 0.00 228.26 -9.57 89 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 236.73 -9.98 89 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 245.60 -9.99 90 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 247.07 -9.71 82 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 263.36 -10.03 91 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 264.33 -9.77 82 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 272.98 -10.40 82 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 281.64 -11.19 82 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 290.93 -11.47 82 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 300.50 -11.49 83 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 310.08 -11.50 84 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 319.67 -11.52 85 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 329.28 -11.53 86 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 339.00 -11.59 86 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 348.83 -11.59 88 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 354.22 -10.55 82 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 363.55 -10.57 82 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 372.89 -10.58 82 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 382.25 -10.59 82 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 395.73 -11.45 89 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 400.98 -10.63 82 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 411.72 -9.39 84 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 419.88 -10.81 82 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 429.45 -10.82 82 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 441.57 -8.29 87 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 448.62 -10.84 82 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 458.21 -10.86 82 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 467.82 -25.23 82 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 477.43 -25.54 82 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 498.52 -11.54 105 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 509.22 -11.61 107 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 521.71 -11.33 112 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 523.50 -19.60 100 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 539.72 -13.44 111 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 6.84 - 80 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 7.55 - 80 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 8.27 - 80 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 8.98 -0.57 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 9.70 -0.80 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.63 -0.84 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 11.59 -0.84 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 12.56 -0.84 80 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 13.53 -0.83 80 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 14.49 -0.90 80 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 15.46 -1.19 80 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 16.71 -1.20 80 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 17.97 -1.20 80 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 21.11 -1.24 81 0 15 0
30MAR27 320.00 P 35.00 35.00 35.00 23.71 -0.79 81 2 2 +2
30MAR27 330.00 P 0.00 0.00 0.00 26.80 -1.72 81 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 30.10 -1.72 81 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 33.40 -1.72 82 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 36.75 -2.31 81 0 8 0
30MAR27 370.00 P 0.00 0.00 0.00 40.80 -2.31 82 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 44.86 -2.32 82 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 48.93 -2.32 82 0 1 0
30MAR27 400.00 P 68.29 68.29 68.29 53.01 -3.00 82 10 19 +5
30MAR27 410.00 P 0.00 0.00 0.00 57.85 -3.02 82 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 62.72 -3.02 82 0 0 0
30MAR27 430.00 P 83.97 83.97 83.97 67.59 -3.02 82 15 15 +15
30MAR27 440.00 P 0.00 0.00 0.00 72.47 -3.39 82 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 77.72 -3.82 82 0 0 0
30MAR27 460.00 P 97.00 101.00 97.00 83.40 -3.82 82 3 14 +3
30MAR27 470.00 P 0.00 0.00 0.00 89.08 -3.82 82 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 94.77 -3.83 83 0 101 0
30MAR27 490.00 P 0.00 0.00 0.00 100.47 -4.26 83 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 106.51 -4.69 83 0 792 0
30MAR27 510.00 P 0.00 0.00 0.00 112.98 -4.69 83 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 119.46 -4.69 83 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 125.94 -4.71 83 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 132.44 -4.78 83 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 138.95 -5.48 83 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 141.79 -5.44 80 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 153.26 -5.61 84 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 160.48 -5.62 84 0 15 0
30MAR27 590.00 P 0.00 0.00 0.00 167.72 -5.63 84 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 174.96 -5.67 84 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 176.91 -6.10 80 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 189.85 -6.54 85 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 191.98 -12.30 80 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 205.64 -6.55 85 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 207.32 -6.37 80 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 215.00 -6.40 80 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 222.70 -6.53 80 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 237.32 -7.25 86 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 245.61 -7.44 86 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 246.68 -7.24 80 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 254.91 -7.25 80 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 271.05 -7.48 87 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 279.54 -7.50 87 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 288.05 -7.53 87 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 296.57 -7.84 87 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 296.58 -7.84 81 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 304.89 -8.07 80 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 313.60 -8.07 80 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 322.31 -8.09 80 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 340.96 -8.35 90 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 340.97 -8.35 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 348.49 -8.16 80 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 357.24 -8.28 80 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 366.01 -8.59 80 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 374.88 -8.82 80 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 383.97 -8.83 80 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 393.06 -8.84 80 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 402.16 -8.86 80 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 411.27 -8.88 80 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 420.38 -8.90 80 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 429.51 -8.93 80 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 438.65 -8.96 80 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 447.80 -9.19 80 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 456.96 -9.42 80 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 466.29 -9.49 80 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 475.69 -17.36 80 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 485.08 -17.89 80 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 498.52 -11.54 86 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 509.22 -19.65 88 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 521.71 -16.88 91 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 523.50 -19.60 81 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 548.16 -5.00 100 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 548.50 -12.00 90 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 558.50 -10.50 91 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 577.42 +6.77 102 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 587.33 -10.37 102 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 589.00 -9.50 94 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 599.00 -10.50 94 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 609.50 -8.50 96 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 622.12 -11.54 100 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 636.97 -10.48 106 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 636.98 -10.48 95 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 637.75 -10.24 80 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 649.00 -11.00 84 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 659.50 -11.00 85 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 677.50 -11.00 98 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 679.50 -19.00 87 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 700.50 -8.00 104 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 707.50 -10.50 100 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 720.00 -16.66 104 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 720.01 -16.66 90 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 725.59 -14.91 80 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 735.42 -10.69 80 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 753.50 -15.00 98 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 755.11 -15.39 80 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 786.92 -11.08 117 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 790.50 -8.00 110 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 807.52 -9.48 119 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 818.40 +1.39 120 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 820.00 -7.00 111 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 820.01 -18.49 96 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 824.32 -14.19 80 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 859.02 -7.48 124 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 859.03 -7.48 112 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 859.04 -7.48 97 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 864.09 -33.41 80 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 874.04 -37.72 80 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 884.01 -27.76 80 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 894.00 -23.50 0 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 904.00 -13.51 0 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 914.00 -23.50 0 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 924.00 -13.51 0 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 934.00 -23.50 0 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 972.32 +14.81 134 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 972.33 +7.13 122 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 972.34 -15.16 109 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 974.00 -13.51 0 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 1,013.52 +18.32 137 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 1,013.53 +8.33 126 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 1,013.54 -13.96 113 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 1,014.00 -13.51 0 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 1,024.00 -23.50 0 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 1,034.00 -13.51 0 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 1,075.32 +20.12 142 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 1,085.62 +20.42 143 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 1,085.63 +10.43 132 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 1,085.64 +0.44 120 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 1,085.65 -9.55 100 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 1,094.00 -11.20 0 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 1,104.00 -22.50 0 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,114.00 -12.51 0 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,124.00 -11.20 0 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,134.00 -11.20 0 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,144.00 -11.20 0 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,154.00 -11.20 0 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,164.00 -11.20 0 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,174.00 -22.50 0 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,184.00 -12.51 0 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,206.50 -18.00 127 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,206.51 -27.99 108 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,214.00 -20.51 0 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,224.00 -11.20 0 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,234.00 -11.20 0 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,244.00 -11.20 0 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,254.00 -22.50 0 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,264.00 -12.51 0 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,274.00 -11.20 0 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,284.00 -11.20 0 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,294.00 -22.50 0 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,304.00 -12.51 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 14.03 - 79 0 0 -
29JUN27 245.00 P 0.00 0.00 0.00 15.07 - 79 0 0 -
29JUN27 250.00 P 0.00 0.00 0.00 16.10 - 79 0 0 -
29JUN27 255.00 P 0.00 0.00 0.00 17.14 -1.20 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 18.40 -1.28 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 19.74 -1.28 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 21.08 -1.29 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 22.42 -1.29 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 23.77 -1.29 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 25.11 -1.30 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 27.25 -0.81 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 28.82 -0.93 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 30.55 -1.83 80 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 34.03 -1.83 80 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 37.51 -1.84 80 0 9 0
29JUN27 330.00 P 0.00 0.00 0.00 41.00 -2.16 80 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 44.97 -2.44 80 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 49.22 -2.44 80 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 53.47 -2.46 80 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 57.73 -2.48 80 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 62.02 -3.09 80 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 67.01 -3.16 80 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 72.06 -3.18 81 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 77.13 -3.18 81 0 0 0
29JUN27 420.00 P 104.55 104.55 104.55 82.20 -3.20 81 15 15 +15
29JUN27 430.00 P 110.57 110.57 110.57 87.29 -3.63 81 15 16 +15
29JUN27 440.00 P 0.00 0.00 0.00 92.81 -3.98 81 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 98.68 -3.98 81 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 104.55 -3.99 81 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 110.43 -4.01 81 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 116.31 -4.04 81 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 122.22 -4.45 81 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 128.46 -4.86 81 0 412 0
29JUN27 510.00 P 0.00 0.00 0.00 135.10 -4.87 81 0 500 0
29JUN27 520.00 P 0.00 0.00 0.00 141.75 -4.89 82 4 104 0
29JUN27 530.00 P 0.00 0.00 0.00 148.41 -4.90 82 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 155.08 -4.91 82 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 161.76 -4.94 82 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 168.46 -5.43 82 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 175.47 -5.79 82 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 182.84 -5.80 82 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 190.22 -5.81 82 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 197.60 -5.83 82 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 205.00 +0.30 83 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 206.22 -5.69 79 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 213.42 -5.74 79 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 220.64 -6.24 79 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 234.99 -6.73 83 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 235.93 -6.55 79 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 251.04 -6.75 84 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 259.08 -6.76 84 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 267.12 -6.79 84 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 275.18 -6.80 84 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 275.19 -6.80 79 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 282.84 -6.68 79 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 290.70 -7.13 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 298.76 -7.41 79 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 307.09 -7.43 79 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 315.43 -7.44 79 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 323.78 -7.45 79 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 342.10 -7.70 85 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 350.71 -7.72 86 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 359.34 -7.74 86 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 359.35 -7.74 80 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 365.65 -7.58 79 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 374.07 -7.88 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 382.52 -8.23 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 391.30 -8.25 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 400.09 -8.27 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 408.89 -8.28 79 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 417.70 -8.30 79 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 426.52 -8.31 79 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 435.34 -8.34 79 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 444.18 -8.35 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 453.02 -8.38 79 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 461.88 -8.41 79 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 470.74 -8.50 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 479.63 -8.77 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 488.57 -9.00 79 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 497.73 -9.01 79 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 506.90 -9.02 79 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 516.07 -12.80 79 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 541.01 +2.42 91 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 550.47 +6.96 92 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 550.48 -2.68 85 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 552.83 -9.12 79 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 562.05 -9.14 79 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 577.42 -3.01 84 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 587.33 -10.37 85 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 589.74 -9.23 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 599.00 -10.50 79 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 609.50 -8.50 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 622.12 -11.54 83 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 645.93 -9.98 95 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 655.67 -0.25 96 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 655.68 -0.25 88 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 655.69 -9.57 79 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 665.00 -9.75 79 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 677.50 -11.00 82 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 683.98 -14.52 79 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 700.50 -8.00 87 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 707.50 -10.50 84 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 720.00 -16.66 87 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 722.05 -14.62 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 731.59 -9.93 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 741.14 -10.04 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 753.50 -15.00 82 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 760.30 -33.37 79 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 793.08 -10.57 102 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 793.09 -10.57 94 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 813.04 -3.96 103 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 818.40 +1.39 100 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 820.00 -7.00 93 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 820.01 -18.49 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 828.20 -10.37 79 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 859.02 -7.48 102 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 859.03 -7.48 94 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 883.10 +15.29 107 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 883.11 -14.39 99 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 883.12 -30.88 89 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 886.64 -27.37 79 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 896.41 -21.09 79 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 906.20 -11.31 79 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 916.00 -21.50 79 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 925.80 -11.71 79 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 935.63 -21.87 79 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 972.32 +14.81 111 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 972.33 +6.21 102 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 972.34 -15.16 92 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 975.07 -12.44 79 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 1,013.52 +17.69 114 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 1,013.53 +7.79 105 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 1,013.54 -13.96 95 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 1,014.65 -12.86 79 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 1,024.56 -22.94 79 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 1,034.48 -13.03 79 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 1,075.32 +19.97 118 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 1,085.62 +20.34 118 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 1,085.63 -21.85 110 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 1,085.64 -21.85 101 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 1,085.65 -21.85 85 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,094.04 -13.47 79 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,104.00 -22.50 0 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,114.00 -44.96 0 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,124.00 -34.97 0 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,134.00 -24.98 0 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,144.00 -14.99 0 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,154.00 -11.20 0 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,164.00 -11.20 0 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,174.00 -22.50 0 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,184.00 -12.51 0 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,206.50 -18.00 106 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,206.51 -27.99 92 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,214.00 -20.51 0 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,224.00 -11.20 0 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,234.00 -11.20 0 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,244.00 -11.20 0 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,254.00 -22.50 0 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,264.00 -12.51 0 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,274.00 -11.20 0 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,284.00 -11.20 0 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,332.82 -11.54 134 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,332.83 -11.54 126 0 0 0
29SEP27 240.00 P 36.00 36.00 35.85 21.72 - 79 17 17 -
29SEP27 245.00 P 0.00 0.00 0.00 23.16 - 79 0 0 -
29SEP27 250.00 P 0.00 0.00 0.00 24.61 - 79 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 26.06 -0.39 79 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 27.52 -1.18 79 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 28.13 -1.29 78 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 29.59 -1.59 78 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 31.35 -1.59 78 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 33.11 -1.58 78 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 35.91 -0.55 79 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 37.72 -1.65 79 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 39.54 -1.64 79 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 41.35 -1.66 79 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 45.00 -1.93 79 0 35 0
29SEP27 320.00 P 0.00 0.00 0.00 49.12 -2.21 79 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 53.52 -2.22 79 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 57.93 -2.22 79 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 62.35 -2.23 79 0 2 0
29SEP27 360.00 P 0.00 0.00 0.00 66.78 -2.48 79 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 71.58 -2.89 79 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 76.78 -2.91 80 0 13 0
29SEP27 390.00 P 0.00 0.00 0.00 82.00 -2.91 80 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 87.22 -2.92 80 0 10 0
29SEP27 410.00 P 0.00 0.00 0.00 92.45 -2.94 80 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 97.70 -3.27 80 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 103.30 -3.68 80 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 109.31 -3.69 80 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 115.32 -3.71 80 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 121.35 -3.71 80 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 127.38 -3.73 80 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 133.43 -3.75 80 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 139.49 -4.17 80 4 4 +4
29SEP27 500.00 P 0.00 0.00 0.00 145.89 -4.55 80 0 2 0
29SEP27 510.00 P 0.00 0.00 0.00 152.67 -4.56 80 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 159.45 -4.57 81 0 10 0
29SEP27 530.00 P 0.00 0.00 0.00 166.24 -4.59 81 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 173.05 -4.60 81 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 179.86 -4.62 81 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 186.69 -4.65 81 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 193.53 -5.04 81 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 200.58 -5.48 81 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 208.07 -5.49 81 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 215.57 -5.49 81 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 223.07 -5.51 81 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 230.58 -5.53 82 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 238.10 -5.55 82 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 245.63 -5.57 82 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 253.18 -5.59 82 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 260.74 -5.77 82 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 268.33 -6.31 82 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 276.34 -6.43 82 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 284.46 +1.68 82 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 292.60 +2.26 83 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 292.61 -5.65 78 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 299.89 -6.30 78 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 307.81 -6.31 78 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 315.74 -6.34 78 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 323.68 -6.36 78 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 331.63 -6.40 78 0 0 0
29SEP27 770.00 P 398.00 398.00 398.00 349.79 -6.81 83 1 1 0
29SEP27 780.00 P 0.00 0.00 0.00 358.03 -7.24 83 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 366.57 -7.38 84 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 375.25 -7.38 84 0 11 0
29SEP27 810.00 P 0.00 0.00 0.00 383.92 -7.40 84 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 392.61 -7.41 84 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 401.30 -7.43 85 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 401.31 -7.43 80 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 406.52 -7.25 78 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 414.98 -7.28 78 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 423.46 -7.30 78 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 431.95 -7.32 78 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 440.45 -7.37 78 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 448.96 -7.65 78 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 457.51 -7.96 78 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 466.31 -8.03 78 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 475.17 -8.05 78 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 484.04 -8.06 78 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 492.91 -8.08 78 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 501.79 -8.10 78 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 526.00 +7.20 87 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 526.01 -1.70 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 528.48 -8.16 78 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 541.01 -4.57 80 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 562.71 +8.18 88 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 562.72 -0.77 83 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 564.20 -8.26 78 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 573.16 -8.32 78 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 582.13 -8.57 78 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 591.12 -26.80 78 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 600.29 -27.14 78 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 609.52 -17.92 78 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 618.74 -8.89 78 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 627.98 -8.90 78 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 645.93 -9.98 84 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 655.67 -0.25 85 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 675.39 +10.71 91 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 675.40 +1.44 86 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 675.41 -7.84 79 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 683.52 -9.03 78 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 692.81 -9.05 78 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 702.11 -9.07 78 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 711.41 -9.11 78 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 720.73 -15.93 78 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 751.95 +12.73 93 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 751.96 +3.25 87 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 771.20 +12.98 94 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 771.21 +2.71 88 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 771.22 -22.45 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 793.08 -10.57 90 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 793.09 -10.57 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 813.04 -3.96 91 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 818.40 +1.39 88 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 820.00 -7.00 82 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 824.81 -13.69 78 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 859.39 +15.30 97 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 859.40 -7.10 91 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 859.41 -7.10 84 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 883.10 +10.26 94 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 898.79 +1.29 99 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 898.80 -15.20 92 0 0 0
TOTAL PUT 2,164 31,046 +494
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$ 4.520
23OCT26 3.45 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
23OCT26 3.50 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
23OCT26 3.55 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
23OCT26 3.60 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
23OCT26 3.70 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
23OCT26 3.75 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
23OCT26 3.85 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
23OCT26 3.90 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
23OCT26 3.95 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.42 -0.05 0 0 0 0
23OCT26 4.15 C 0.00 0.00 0.00 0.37 -0.06 0 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.33 -0.05 72 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.28 -0.06 63 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.24 -0.05 68 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.20 -0.05 68 0 0 0
23OCT26 4.40 C 0.15 0.15 0.15 0.15 -0.06 56 5 5 +5
23OCT26 4.45 C 0.00 0.00 0.00 0.13 -0.05 68 0 0 0
23OCT26 4.50 C 0.09 0.09 0.09 0.09 -0.06 59 10 15 +10
23OCT26 4.55 C 0.00 0.00 0.00 0.07 -0.05 62 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.05 62 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.04 -0.04 66 0 14 0
23OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.03 68 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 165 0
23OCT26 4.95 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
23OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
23OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 277 0 102 0
29OCT26 3.50 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.73 -0.05 68 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.63 -0.05 59 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.54 -0.05 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 -0.06 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 -0.05 61 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.30 -0.04 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.22 -0.06 57 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.17 -0.04 59 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.13 -0.03 61 0 5 0
29OCT26 4.70 C 0.00 0.00 0.00 0.09 -0.03 60 0 75 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 -0.03 58 0 5 0
29OCT26 4.90 C 0.08 0.08 0.08 0.04 -0.02 58 1 199 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 250 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 62 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 133 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 126 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 136 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 173 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 205 0 46 0
30OCT26 3.55 C 0.00 0.00 0.00 0.97 - 0 0 0 -
30OCT26 3.60 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
30OCT26 3.65 C 0.00 0.00 0.00 0.88 -0.06 76 0 0 0
30OCT26 3.70 C 0.00 0.00 0.00 0.83 -0.05 72 0 0 0
30OCT26 3.75 C 0.00 0.00 0.00 0.78 -0.06 68 0 0 0
30OCT26 3.80 C 0.00 0.00 0.00 0.73 -0.05 63 0 0 0
30OCT26 3.85 C 0.00 0.00 0.00 0.68 -0.05 59 0 0 0
30OCT26 3.90 C 0.00 0.00 0.00 0.64 -0.04 68 0 0 0
30OCT26 3.95 C 0.00 0.00 0.00 0.59 -0.05 63 0 0 0
30OCT26 4.00 C 0.00 0.00 0.00 0.55 -0.04 67 0 0 0
30OCT26 4.05 C 0.00 0.00 0.00 0.50 -0.05 62 0 0 0
30OCT26 4.10 C 0.00 0.00 0.00 0.46 -0.05 63 0 0 0
30OCT26 4.15 C 0.00 0.00 0.00 0.42 -0.04 63 0 0 0
30OCT26 4.20 C 0.00 0.00 0.00 0.38 -0.05 63 0 0 0
30OCT26 4.25 C 0.00 0.00 0.00 0.34 -0.05 61 0 0 0
30OCT26 4.30 C 0.00 0.00 0.00 0.31 -0.04 63 0 0 0
30OCT26 4.35 C 0.00 0.00 0.00 0.27 -0.04 60 0 0 0
30OCT26 4.40 C 0.00 0.00 0.00 0.24 -0.04 61 0 0 0
30OCT26 4.45 C 0.00 0.00 0.00 0.21 -0.04 60 0 0 0
30OCT26 4.50 C 0.00 0.00 0.00 0.19 -0.03 63 0 0 0
30OCT26 4.55 C 0.00 0.00 0.00 0.16 -0.04 60 0 0 0
30OCT26 4.60 C 0.00 0.00 0.00 0.14 -0.03 61 0 0 0
30OCT26 4.65 C 0.00 0.00 0.00 0.12 -0.04 61 0 0 0
30OCT26 4.70 C 0.00 0.00 0.00 0.10 -0.03 60 0 0 0
30OCT26 4.75 C 0.00 0.00 0.00 0.09 -0.02 62 0 0 0
30OCT26 4.80 C 0.00 0.00 0.00 0.07 -0.03 59 0 0 0
30OCT26 4.85 C 0.11 0.11 0.11 0.06 -0.02 60 15 15 +15
30OCT26 4.90 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
30OCT26 4.95 C 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
30OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
30OCT26 5.10 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
30OCT26 5.20 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
30OCT26 5.30 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.07 -0.05 63 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.98 -0.05 62 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.90 -0.05 63 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.82 -0.04 63 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.74 -0.05 62 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.67 -0.04 62 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.60 -0.04 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.54 -0.04 63 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.49 -0.03 64 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.42 -0.04 61 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.37 -0.04 61 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.32 -0.04 60 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.28 -0.04 61 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.25 -0.03 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.22 -0.03 62 0 78 0
27NOV26 5.00 C 0.00 0.00 0.00 0.19 -0.03 62 0 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.13 -0.02 62 0 316 0
27NOV26 5.50 C 0.00 0.00 0.00 0.09 -0.02 63 0 24 0
27NOV26 5.75 C 0.00 0.00 0.00 0.06 -0.01 63 0 443 0
27NOV26 6.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.03 0.00 65 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 0.00 65 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 -0.04 62 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.06 -0.04 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 -0.05 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 -0.05 61 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.05 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 -0.04 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 -0.04 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 -0.05 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.61 -0.05 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 -0.04 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 -0.04 60 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 -0.04 61 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.04 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 -0.05 61 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 -0.04 61 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.03 62 0 193 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.03 62 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.02 63 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.02 62 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.02 61 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 63 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 61 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.21 -0.04 64 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 1.14 -0.04 64 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 1.07 -0.04 64 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 1.00 -0.04 63 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.94 -0.03 63 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.88 -0.04 63 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.82 -0.04 63 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.77 -0.03 63 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.72 -0.03 64 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.66 -0.04 62 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.61 -0.04 62 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.58 -0.03 63 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.54 -0.02 63 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.49 -0.04 62 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.47 -0.03 64 0 15 0
28JAN27 5.00 C 0.00 0.00 0.00 0.43 -0.03 63 0 10 0
28JAN27 5.25 C 0.00 0.00 0.00 0.35 -0.03 63 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.29 -0.03 63 0 216 0
28JAN27 5.75 C 0.00 0.00 0.00 0.25 -0.01 65 0 200 0
28JAN27 6.00 C 0.00 0.00 0.00 0.20 -0.02 64 0 64 0
28JAN27 6.25 C 0.00 0.00 0.00 0.16 -0.02 63 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.11 -0.01 64 0 80 0
28JAN27 7.00 C 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.35 -0.03 66 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.28 -0.04 65 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.22 -0.04 65 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.16 -0.04 65 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.11 -0.03 66 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.05 -0.03 65 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.00 -0.03 65 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.95 -0.03 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 -0.02 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 -0.02 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 -0.03 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.77 -0.03 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.73 -0.03 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.70 -0.02 66 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 -0.03 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 -0.04 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.54 -0.03 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.03 65 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.02 66 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.03 65 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 -0.02 65 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.01 66 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.02 65 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.01 65 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.01 65 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.01 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 65 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 66 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 66 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 65 0 30 0
29JUN27 3.50 C 0.00 0.00 0.00 1.53 -0.03 67 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.47 -0.05 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.42 -0.04 67 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.36 -0.03 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.31 -0.03 67 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 -0.02 68 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 -0.02 67 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.17 -0.03 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.13 -0.02 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.09 -0.03 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.05 -0.02 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.01 -0.02 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.97 -0.02 67 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 -0.02 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.04 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.86 -0.02 67 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 0.79 -0.01 67 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.71 -0.02 67 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.64 -0.02 66 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.59 -0.03 67 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 -0.02 67 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 -0.01 67 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 0.00 67 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.02 67 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.01 67 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 0.00 67 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.31 0.00 67 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 -0.02 67 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.26 0.00 67 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 -0.01 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -0.01 67 0 4 0
29SEP27 3.50 C 0.00 0.00 0.00 1.67 -0.04 67 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.61 -0.05 66 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.56 -0.06 67 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.52 -0.06 67 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.47 -0.06 67 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.42 -0.05 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.41 -0.01 69 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.34 -0.05 67 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.29 -0.06 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.26 -0.04 67 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.22 -0.04 67 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.19 -0.04 68 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.15 -0.04 67 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.11 -0.04 67 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.08 -0.04 67 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.05 -0.03 67 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 0.97 -0.04 67 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 0.90 -0.04 67 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.84 -0.03 68 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.78 -0.03 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.71 -0.05 67 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.68 -0.01 68 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.61 -0.03 67 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.57 -0.05 67 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.53 -0.03 67 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.51 -0.02 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.47 -0.03 67 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.44 -0.02 68 0 0 0
TOTAL CALL 31 6,120 +30
23OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 3.55 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 3.65 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.03 0.00 69 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.06 0.00 68 0 30 0
23OCT26 4.50 P 0.00 0.00 0.00 0.08 0.00 67 0 0 0
23OCT26 4.55 P 0.04 0.04 0.04 0.11 +0.01 70 5 5 +5
23OCT26 4.60 P 0.00 0.00 0.00 0.14 +0.01 70 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.17 +0.01 67 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.21 +0.02 69 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.25 +0.03 68 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.30 +0.03 77 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.34 +0.03 71 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 62 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.05 +0.01 63 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.07 0.00 60 0 151 0
29OCT26 4.40 P 0.00 0.00 0.00 0.11 +0.01 62 0 92 0
29OCT26 4.50 P 0.00 0.00 0.00 0.16 +0.02 64 0 1,160 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 +0.01 59 0 112 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 +0.04 65 0 363 0
29OCT26 4.80 P 0.35 0.35 0.35 0.33 +0.02 55 5 255 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 +0.01 55 0 167 0
29OCT26 5.00 P 0.00 0.00 0.00 0.50 +0.02 56 0 320 0
29OCT26 5.25 P 0.76 0.76 0.76 0.76 +0.06 83 14 80 -14
29OCT26 5.50 P 0.00 0.00 0.00 0.98 +0.05 0 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 1.23 +0.05 0 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 -1
29OCT26 6.25 P 0.00 0.00 0.00 1.73 +0.05 0 0 60 -15
29OCT26 6.50 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 4.23 +0.05 0 0 60 0
30OCT26 3.55 P 0.00 0.00 0.00 0.01 - 90 0 0 -
30OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 3.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 4.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
30OCT26 4.05 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30OCT26 4.10 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30OCT26 4.15 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30OCT26 4.20 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
30OCT26 4.25 P 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
30OCT26 4.30 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
30OCT26 4.35 P 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
30OCT26 4.40 P 0.00 0.00 0.00 0.12 +0.01 62 0 0 0
30OCT26 4.45 P 0.00 0.00 0.00 0.14 +0.01 61 0 0 0
30OCT26 4.50 P 0.00 0.00 0.00 0.17 +0.02 64 0 0 0
30OCT26 4.55 P 0.15 0.15 0.15 0.19 +0.02 61 15 15 +15
30OCT26 4.60 P 0.16 0.21 0.16 0.22 +0.02 62 10 5 +5
30OCT26 4.65 P 0.00 0.00 0.00 0.25 +0.02 62 0 0 0
30OCT26 4.70 P 0.00 0.00 0.00 0.28 +0.02 61 0 0 0
30OCT26 4.75 P 0.00 0.00 0.00 0.32 +0.03 63 0 0 0
30OCT26 4.80 P 0.00 0.00 0.00 0.36 +0.03 65 0 0 0
30OCT26 4.85 P 0.00 0.00 0.00 0.39 +0.04 61 0 0 0
30OCT26 4.90 P 0.00 0.00 0.00 0.43 +0.03 62 0 0 0
30OCT26 4.95 P 0.00 0.00 0.00 0.47 +0.03 61 0 0 0
30OCT26 5.00 P 0.00 0.00 0.00 0.52 +0.04 65 0 0 0
30OCT26 5.10 P 0.00 0.00 0.00 0.60 +0.04 60 0 0 0
30OCT26 5.20 P 0.00 0.00 0.00 0.69 +0.04 58 0 0 0
30OCT26 5.30 P 0.00 0.00 0.00 0.79 +0.05 64 0 0 0
30OCT26 5.40 P 0.00 0.00 0.00 0.89 +0.05 70 0 0 0
30OCT26 5.50 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
30OCT26 5.60 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
30OCT26 5.70 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
30OCT26 5.80 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
30OCT26 5.90 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
30OCT26 6.00 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30OCT26 6.10 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
30OCT26 6.20 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.06 +0.01 66 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.09 0.00 64 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.11 0.00 62 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.14 +0.01 63 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.17 +0.01 62 0 17 0
27NOV26 4.20 P 0.00 0.00 0.00 0.21 +0.01 63 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.25 +0.01 63 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.30 +0.02 64 0 101 0
27NOV26 4.50 P 0.29 0.34 0.29 0.35 +0.02 64 12 39 +6
27NOV26 4.60 P 0.00 0.00 0.00 0.40 +0.02 63 0 126 0
27NOV26 4.70 P 0.00 0.00 0.00 0.47 +0.04 65 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.52 +0.02 62 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.58 +0.01 61 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.67 +0.03 65 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 +0.01 61 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 1.06 +0.04 64 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.30 +0.07 70 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 +0.05 64 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.74 +0.04 60 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.99 +0.06 66 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.00 +0.07 94 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 4.23 +0.05 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 0.00 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.01 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.01 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.02 63 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.01 62 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.02 62 0 88 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.02 62 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.02 61 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.01 62 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.01 60 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.02 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.01 60 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.03 61 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 +0.03 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.03 61 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.03 60 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 +0.04 62 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 +0.04 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.04 60 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 +0.04 59 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 +0.05 63 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 +0.07 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.23 +0.05 0 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.16 +0.01 64 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.19 +0.01 64 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.22 +0.01 64 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.25 +0.01 63 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.28 0.00 62 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.32 0.00 63 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.37 +0.01 63 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.41 +0.02 63 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.46 +0.02 63 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.51 +0.02 63 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.56 +0.01 63 0 100 0
28JAN27 4.60 P 0.00 0.00 0.00 0.62 +0.02 63 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.68 +0.02 63 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.74 +0.02 63 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.79 +0.01 61 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 0.87 +0.02 63 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.05 +0.03 64 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.23 +0.03 63 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.43 +0.03 63 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.64 +0.04 64 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.85 +0.02 63 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.07 +0.03 63 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.30 +0.04 64 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.53 +0.03 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.02 65 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 +0.01 66 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 +0.01 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.01 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.01 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.02 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.01 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.01 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.01 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.02 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 +0.02 65 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 +0.02 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 +0.02 65 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.91 +0.02 65 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.99 +0.04 66 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 +0.01 63 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.21 +0.03 65 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.39 +0.03 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.58 +0.04 65 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.78 +0.03 65 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 +0.04 65 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 +0.04 65 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 +0.04 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 +0.04 65 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 +0.04 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 +0.04 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.04 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.54 +0.05 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.77 +0.03 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 +0.05 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.25 +0.04 64 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 +0.01 67 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.01 67 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.02 67 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 +0.02 67 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.02 67 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.65 +0.01 66 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.71 +0.02 67 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.76 +0.02 66 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.01 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 +0.02 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.92 +0.01 66 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.98 +0.01 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.04 +0.01 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.11 +0.02 66 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.17 +0.02 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.25 +0.03 67 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.42 +0.04 67 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.59 +0.03 67 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.78 +0.04 67 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.97 +0.04 67 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.16 +0.04 67 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.36 +0.04 67 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.57 +0.05 67 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.77 +0.04 67 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.99 +0.05 67 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.21 +0.05 67 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.43 +0.05 67 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.65 +0.05 67 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.88 +0.05 67 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.11 +0.05 68 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.34 +0.05 68 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.55 0.00 67 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.61 +0.02 68 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 0.70 +0.02 67 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.74 +0.01 67 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 -0.02 67 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 +0.02 67 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.93 +0.05 68 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.96 +0.02 67 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.01 +0.01 66 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.07 +0.01 67 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 1.13 +0.01 66 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.19 +0.01 66 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.26 +0.02 67 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.32 +0.02 66 0 15 0
29SEP27 5.00 P 0.00 0.00 0.00 1.39 +0.02 67 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.55 +0.01 66 0 30 0
29SEP27 5.50 P 0.00 0.00 0.00 1.74 +0.02 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.92 +0.02 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.10 +0.02 67 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.30 +0.03 67 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.49 +0.02 67 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.69 +0.02 67 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.90 +0.03 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 3.12 +0.03 68 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.31 +0.03 66 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.53 +0.01 67 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.75 +0.02 67 0 0 0
TOTAL PUT 61 6,767 +1
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$ 8.900
29OCT26 4.50 C 0.00 0.00 0.00 4.41 -0.04 200 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.30 -0.04 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.21 -0.05 188 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.10 -0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.03 -0.01 218 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.93 -0.03 211 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.22 +0.03 200 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.95 +0.01 170 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.71 +0.02 162 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.43 -0.01 124 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.20 +0.01 127 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.94 -0.01 107 0 35 0
29OCT26 7.25 C 0.00 0.00 0.00 1.71 -0.03 105 0 91 0
29OCT26 7.50 C 0.00 0.00 0.00 1.41 -0.03 55 0 292 0
29OCT26 7.75 C 0.00 0.00 0.00 1.21 -0.01 78 0 226 0
29OCT26 8.00 C 0.00 0.00 0.00 0.98 0.00 72 0 291 0
29OCT26 8.25 C 0.79 0.79 0.79 0.77 -0.02 68 1 422 -1
29OCT26 8.50 C 0.00 0.00 0.00 0.58 -0.04 66 0 254 0
29OCT26 8.75 C 0.48 0.48 0.41 0.42 -0.03 64 31 253 0
29OCT26 9.00 C 0.30 0.30 0.30 0.29 -0.04 63 15 396 0
29OCT26 9.25 C 0.21 0.24 0.20 0.19 -0.04 62 73 161 +12
29OCT26 9.50 C 0.16 0.16 0.16 0.13 -0.03 64 1 196 0
29OCT26 9.75 C 0.00 0.00 0.00 0.08 -0.02 64 0 261 0
29OCT26 10.00 C 0.06 0.07 0.06 0.05 -0.02 64 16 84 0
29OCT26 10.50 C 0.03 0.03 0.03 0.02 -0.01 67 45 311 +4
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 351 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 3.98 +0.02 117 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.73 +0.02 108 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.26 +0.07 101 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.95 -0.01 73 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.75 +0.02 82 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.51 +0.02 77 0 25 0
27NOV26 6.75 C 0.00 0.00 0.00 2.29 +0.01 76 0 25 0
27NOV26 7.00 C 0.00 0.00 0.00 2.06 +0.02 72 0 39 0
27NOV26 7.25 C 0.00 0.00 0.00 1.84 +0.02 69 0 95 0
27NOV26 7.50 C 0.00 0.00 0.00 1.63 -0.01 67 0 240 0
27NOV26 7.75 C 0.00 0.00 0.00 1.44 0.00 66 0 91 0
27NOV26 8.00 C 0.00 0.00 0.00 1.26 -0.03 65 0 565 0
27NOV26 8.25 C 0.00 0.00 0.00 1.09 -0.02 64 0 76 0
27NOV26 8.50 C 0.95 0.95 0.95 0.94 -0.01 64 15 665 +15
27NOV26 8.75 C 0.00 0.00 0.00 0.80 -0.02 63 0 85 0
27NOV26 9.00 C 0.69 0.72 0.69 0.68 -0.01 63 151 186 +140
27NOV26 9.25 C 0.56 0.56 0.55 0.57 -0.02 62 16 80 +1
27NOV26 9.50 C 0.00 0.00 0.00 0.48 -0.02 62 0 65 0
27NOV26 9.75 C 0.00 0.00 0.00 0.40 -0.02 62 0 62 0
27NOV26 10.00 C 0.34 0.34 0.34 0.33 -0.01 62 15 107 -15
27NOV26 10.50 C 0.24 0.24 0.23 0.22 -0.01 61 66 113 +45
27NOV26 11.00 C 0.16 0.16 0.16 0.14 -0.01 61 1 176 0
27NOV26 11.50 C 0.12 0.12 0.12 0.09 -0.01 61 6 76 +6
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.01 62 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 62 0 7 0
30DEC26 4.40 C 0.00 0.00 0.00 4.59 +0.03 101 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.49 +0.01 98 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.39 0.00 95 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.30 +0.04 95 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.20 +0.03 92 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.11 +0.02 92 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.00 -0.01 87 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.73 -0.03 74 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.53 +0.01 81 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.29 +0.01 76 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.06 +0.01 74 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 +0.01 71 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.62 +0.02 70 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 +0.02 67 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.19 +0.02 65 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 +0.01 65 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 1.81 +0.01 64 0 622 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 +0.01 62 0 194 0
30DEC26 8.00 C 0.00 0.00 0.00 1.43 -0.08 59 0 277 0
30DEC26 8.25 C 0.00 0.00 0.00 1.30 +0.01 60 0 342 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 -0.01 61 0 196 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 0.00 61 0 234 0
30DEC26 9.00 C 0.95 0.95 0.88 0.94 +0.02 61 6 219 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 0.00 61 0 108 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 -0.01 61 0 76 0
30DEC26 9.75 C 0.63 0.63 0.63 0.64 -0.01 60 7 82 +7
30DEC26 10.00 C 0.00 0.00 0.00 0.57 0.00 61 0 235 0
30DEC26 10.50 C 0.43 0.43 0.40 0.43 0.00 60 77 219 +32
30DEC26 11.00 C 0.00 0.00 0.00 0.33 -0.01 60 0 308 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 0.00 60 0 77 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.01 60 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 0.00 60 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 61 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 61 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 60 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 59 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 59 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 64 0 113 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 4.00 -0.04 70 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 3.80 0.00 75 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 3.54 -0.03 67 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 3.32 -0.02 67 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.13 +0.01 69 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.88 -0.02 64 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.66 -0.03 62 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.46 -0.03 61 0 13 0
28JAN27 7.00 C 0.00 0.00 0.00 2.31 +0.01 64 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.12 0.00 63 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.94 0.00 62 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.77 -0.02 61 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 1.62 +0.01 61 0 232 0
28JAN27 8.25 C 0.00 0.00 0.00 1.48 +0.01 61 0 40 0
28JAN27 8.50 C 0.00 0.00 0.00 1.35 0.00 61 0 52 0
28JAN27 8.75 C 0.00 0.00 0.00 1.22 +0.01 60 0 30 0
28JAN27 9.00 C 1.12 1.15 1.05 1.11 +0.02 60 410 400 +398
28JAN27 9.25 C 0.95 0.95 0.95 1.00 +0.01 60 10 16 +10
28JAN27 9.50 C 0.90 0.90 0.90 0.90 +0.01 60 15 16 +15
28JAN27 9.75 C 0.78 0.79 0.78 0.81 0.00 60 30 23 +23
28JAN27 10.00 C 0.00 0.00 0.00 0.73 0.00 60 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.59 0.00 59 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.47 -0.01 59 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.38 0.00 59 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.30 - 59 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 0.24 - 59 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 4.63 -0.05 68 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.53 -0.05 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.44 -0.05 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.35 -0.05 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.26 -0.05 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.16 -0.06 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.07 -0.06 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.87 -0.03 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.64 -0.04 62 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.44 -0.03 63 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.26 -0.01 64 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 3.07 +0.01 64 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.88 +0.01 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.70 0.00 62 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.52 0.00 62 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.35 0.00 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 +0.01 61 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.89 0.00 60 0 16 0
30MAR27 8.25 C 0.00 0.00 0.00 1.76 +0.01 60 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 +0.02 59 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.52 0.00 59 0 0 0
30MAR27 9.00 C 1.42 1.43 1.37 1.42 +0.02 60 100 100 +85
30MAR27 9.25 C 1.35 1.35 1.35 1.31 +0.02 59 15 15 +14
30MAR27 9.50 C 0.00 0.00 0.00 1.21 0.00 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 +0.02 60 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 1.03 +0.01 59 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.88 0.00 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 0.00 59 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 0.00 59 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 +0.01 59 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 +0.01 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 +0.01 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 +0.01 59 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 +0.01 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 0.00 59 0 258 0
29JUN27 4.40 C 0.00 0.00 0.00 4.76 -0.03 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.68 -0.02 68 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.59 -0.01 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.50 -0.02 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.42 -0.02 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.34 -0.01 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.25 -0.01 65 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.05 -0.01 64 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.85 -0.01 63 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.66 0.00 63 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.47 -0.01 62 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.29 -0.01 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.12 0.00 61 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.95 0.00 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.79 0.00 60 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.64 0.00 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 0.00 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.35 0.00 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.21 0.00 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.09 +0.01 59 0 132 0
29JUN27 8.50 C 0.00 0.00 0.00 1.96 -0.01 58 0 100 0
29JUN27 8.75 C 0.00 0.00 0.00 1.85 0.00 58 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.74 0.00 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.64 +0.01 58 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.55 +0.01 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.46 0.00 58 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.33 -0.01 56 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 -0.02 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 1.07 +0.01 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.94 0.00 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.83 -0.05 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.75 0.00 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 4.42 -0.01 65 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.23 -0.02 64 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.04 -0.02 63 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.86 -0.01 63 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.69 -0.01 62 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.52 -0.01 62 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.36 -0.01 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.20 -0.02 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.06 -0.01 61 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.91 -0.01 60 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.78 -0.01 60 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.64 -0.01 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.52 -0.01 59 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.40 -0.01 59 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.28 -0.05 59 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.18 0.00 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.08 0.00 59 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.98 0.00 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.89 0.00 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.80 0.00 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.71 -0.01 58 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 1.56 -0.01 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.40 -0.03 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.27 -0.03 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 1.16 -0.03 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 1.05 -0.03 58 0 15 0
TOTAL CALL 1,122 12,624 +791
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 211 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 154 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 112 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 834 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 445 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 254 0
29OCT26 7.50 P 0.02 0.02 0.02 0.01 -0.01 63 1 158 -1
29OCT26 7.75 P 0.03 0.03 0.03 0.03 0.00 67 55 147 +21
29OCT26 8.00 P 0.06 0.06 0.06 0.05 -0.01 63 5 53 0
29OCT26 8.25 P 0.11 0.11 0.11 0.09 -0.01 62 15 200 -9
29OCT26 8.50 P 0.18 0.18 0.16 0.15 -0.01 60 126 346 +9
29OCT26 8.75 P 0.27 0.27 0.27 0.24 -0.01 59 30 30 +5
29OCT26 9.00 P 0.33 0.33 0.33 0.37 -0.01 60 5 7 +5
29OCT26 9.25 P 0.00 0.00 0.00 0.52 -0.02 59 0 55 0
29OCT26 9.50 P 0.70 0.70 0.66 0.69 -0.03 56 6 16 -6
29OCT26 9.75 P 0.86 0.86 0.86 0.89 -0.04 53 36 61 +34
29OCT26 10.00 P 1.07 1.07 1.07 1.14 -0.01 63 10 35 +10
29OCT26 10.50 P 1.53 1.53 1.53 1.61 -0.01 63 15 15 +15
29OCT26 11.00 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.60 -0.01 0 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 78 0 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 162 0
27NOV26 5.75 P 0.02 0.02 0.02 0.01 0.00 66 30 108 +30
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 259 0
27NOV26 6.25 P 0.04 0.04 0.04 0.02 0.00 61 2 80 -2
27NOV26 6.50 P 0.00 0.00 0.00 0.04 0.00 64 0 90 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 +0.01 63 0 128 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 0.00 61 0 151 0
27NOV26 7.25 P 0.00 0.00 0.00 0.12 0.00 62 0 193 0
27NOV26 7.50 P 0.17 0.17 0.17 0.17 +0.01 62 2 166 -2
27NOV26 7.75 P 0.22 0.22 0.22 0.22 0.00 61 2 82 0
27NOV26 8.00 P 0.29 0.29 0.27 0.29 0.00 60 7 212 +6
27NOV26 8.25 P 0.00 0.00 0.00 0.37 -0.01 60 0 122 0
27NOV26 8.50 P 0.42 0.44 0.42 0.47 0.00 59 3 160 +3
27NOV26 8.75 P 0.00 0.00 0.00 0.58 0.00 59 0 81 0
27NOV26 9.00 P 0.00 0.00 0.00 0.72 +0.01 60 0 33 0
27NOV26 9.25 P 0.00 0.00 0.00 0.87 +0.01 60 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.01 -0.02 58 0 4 0
27NOV26 9.75 P 0.00 0.00 0.00 1.18 -0.02 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.37 -0.01 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.77 -0.01 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.19 -0.02 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.65 -0.01 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.11 -0.02 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.65 +0.04 71 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 72 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 0.00 57 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 49 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 61 0 100 0
30DEC26 6.00 P 0.07 0.07 0.07 0.06 0.00 61 1 55 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 60 0 40 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 60 0 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 0.00 60 0 190 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.01 60 0 218 0
30DEC26 7.25 P 0.25 0.25 0.25 0.26 +0.01 60 2 149 0
30DEC26 7.50 P 0.32 0.32 0.32 0.32 0.00 60 2 442 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 0.00 59 0 163 0
30DEC26 8.00 P 0.46 0.49 0.46 0.48 0.00 59 49 578 +22
30DEC26 8.25 P 0.57 0.59 0.55 0.58 +0.02 59 67 267 +20
30DEC26 8.50 P 0.00 0.00 0.00 0.68 0.00 58 0 714 0
30DEC26 8.75 P 0.78 0.78 0.78 0.80 0.00 58 14 219 +14
30DEC26 9.00 P 0.96 0.96 0.91 0.93 -0.02 58 60 224 +60
30DEC26 9.25 P 1.05 1.05 1.05 1.07 -0.01 57 30 122 +30
30DEC26 9.50 P 0.00 0.00 0.00 1.23 -0.01 58 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.39 -0.02 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.61 +0.04 60 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 1.96 +0.01 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.39 +0.04 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 0.00 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.25 +0.01 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 3.71 +0.04 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.18 +0.02 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.63 +0.03 60 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 +0.03 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.11 +0.02 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.60 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.10 +0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.60 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.10 +0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.60 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.10 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.60 +0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.10 +0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.10 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.10 +0.03 0 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
28JAN27 5.25 P 0.06 0.06 0.06 0.04 0.00 60 45 45 +45
28JAN27 5.50 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.08 +0.01 60 0 16 0
28JAN27 6.00 P 0.12 0.12 0.12 0.10 0.00 59 32 32 +32
28JAN27 6.25 P 0.00 0.00 0.00 0.14 +0.01 59 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.23 +0.01 59 0 15 0
28JAN27 7.00 P 0.00 0.00 0.00 0.29 +0.01 59 0 32 0
28JAN27 7.25 P 0.00 0.00 0.00 0.36 +0.01 59 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.44 +0.02 59 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.52 0.00 59 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.61 0.00 58 0 60 0
28JAN27 8.25 P 0.72 0.72 0.72 0.72 +0.01 58 7 37 +7
28JAN27 8.50 P 0.86 0.86 0.84 0.83 +0.01 58 57 57 +57
28JAN27 8.75 P 0.98 0.98 0.93 0.96 +0.02 58 60 70 +60
28JAN27 9.00 P 1.12 1.13 1.07 1.09 +0.01 58 120 135 +120
28JAN27 9.25 P 1.21 1.21 1.20 1.23 +0.01 57 45 45 +45
28JAN27 9.50 P 0.00 0.00 0.00 1.38 +0.01 57 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.54 0.00 57 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.71 0.00 57 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.09 0.00 58 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.48 0.00 58 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.89 0.00 59 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.31 - 58 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 3.75 - 58 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 58 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.01 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.02 59 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 +0.01 59 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.33 +0.01 59 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 +0.01 59 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 +0.01 58 0 33 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 +0.02 59 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 +0.02 58 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.02 58 0 57 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 +0.02 58 0 29 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 0.00 57 0 16 0
30MAR27 8.50 P 1.10 1.10 1.08 1.07 +0.01 57 30 30 +30
30MAR27 8.75 P 0.00 0.00 0.00 1.19 0.00 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.34 +0.02 57 0 15 0
30MAR27 9.25 P 1.49 1.52 1.49 1.52 +0.05 58 30 30 +30
30MAR27 9.50 P 1.64 1.64 1.64 1.65 +0.02 57 15 30 +15
30MAR27 9.75 P 0.00 0.00 0.00 1.78 +0.02 56 0 1 0
30MAR27 10.00 P 2.00 2.00 2.00 1.94 -0.07 56 5 10 -2
30MAR27 10.50 P 0.00 0.00 0.00 2.32 -0.03 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.70 -0.01 58 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.09 0.00 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.49 0.00 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 3.91 -0.01 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.34 +0.01 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.78 -0.02 57 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.23 -0.02 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.69 -0.02 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.09 0.00 58 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 0.00 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 0.00 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.15 0.00 58 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 0.00 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 0.00 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 0.00 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 0.00 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 0.00 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.44 0.00 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 0.00 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.60 0.00 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.68 0.00 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.76 -0.01 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.86 -0.01 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.98 0.00 57 0 30 0
29JUN27 8.00 P 0.00 0.00 0.00 1.08 -0.01 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 0.00 56 0 100 0
29JUN27 8.50 P 0.00 0.00 0.00 1.34 +0.01 56 0 190 0
29JUN27 8.75 P 0.00 0.00 0.00 1.47 +0.01 56 0 45 0
29JUN27 9.00 P 1.62 1.62 1.62 1.61 +0.01 56 13 23 +13
29JUN27 9.25 P 0.00 0.00 0.00 1.76 -0.05 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.91 +0.01 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.06 -0.01 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.22 +0.03 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.56 +0.02 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.95 +0.01 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.33 +0.01 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.72 0.00 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.12 0.00 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.26 0.00 58 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.32 0.00 58 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.39 +0.01 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.46 +0.02 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.53 +0.01 58 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.61 0.00 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.69 0.00 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.78 -0.01 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.87 -0.01 57 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.96 -0.04 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.07 -0.02 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.18 -0.02 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.30 -0.02 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.43 -0.01 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.56 -0.01 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.72 +0.01 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.86 +0.01 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.01 +0.01 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.16 +0.01 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.32 +0.01 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.49 +0.02 57 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.80 +0.02 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.16 +0.03 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.58 +0.02 57 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.94 0.00 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.34 +0.01 57 0 0 0
TOTAL PUT 1,034 12,473 +716
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$ 46.460
23OCT26 35.50 C 0.00 0.00 0.00 10.97 -0.06 132 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 10.46 -0.07 0 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 9.97 -0.06 119 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 9.47 -0.06 113 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 8.97 -0.06 106 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 8.47 -0.06 100 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 7.97 -0.06 94 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 7.47 -0.06 88 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 6.97 -0.06 82 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 6.47 -0.06 76 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 5.97 -0.06 70 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 5.47 -0.06 64 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 4.97 -0.06 58 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 4.47 -0.07 52 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 3.97 -0.07 46 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 3.47 -0.09 41 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 2.98 -0.10 44 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 2.50 -0.12 45 0 15 0
23OCT26 44.50 C 0.00 0.00 0.00 2.04 -0.14 45 0 59 0
23OCT26 45.00 C 1.61 1.61 1.61 1.65 -0.13 50 15 16 -1
23OCT26 45.50 C 1.23 1.23 1.23 1.24 -0.16 47 12 75 0
23OCT26 46.00 C 0.00 0.00 0.00 0.89 -0.20 46 0 15 0
23OCT26 46.50 C 0.00 0.00 0.00 0.61 -0.20 45 0 30 0
23OCT26 47.00 C 0.73 0.73 0.73 0.40 -0.19 45 15 15 -15
23OCT26 47.50 C 0.00 0.00 0.00 0.25 -0.17 45 0 34 0
23OCT26 48.00 C 0.00 0.00 0.00 0.14 -0.15 45 0 106 0
23OCT26 48.50 C 0.00 0.00 0.00 0.08 -0.11 45 0 99 0
23OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.08 45 0 30 0
23OCT26 49.50 C 0.00 0.00 0.00 0.02 -0.05 45 0 15 0
23OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.48 -0.07 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.46 -0.09 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.49 -0.06 72 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.49 -0.06 64 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.48 -0.07 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.49 -0.06 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.49 -0.06 42 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 6.49 -0.07 35 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 5.50 -0.09 38 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 4.54 -0.09 40 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 3.61 -0.12 40 0 391 0
29OCT26 44.00 C 0.00 0.00 0.00 2.75 -0.14 40 0 347 0
29OCT26 45.00 C 0.00 0.00 0.00 1.99 -0.17 40 0 198 0
29OCT26 46.00 C 1.71 1.71 1.26 1.36 -0.16 40 45 2,052 -15
29OCT26 47.00 C 1.23 1.23 1.23 0.89 -0.14 40 30 764 +15
29OCT26 48.00 C 0.00 0.00 0.00 0.54 -0.12 40 0 460 0
29OCT26 49.00 C 0.00 0.00 0.00 0.30 -0.12 40 0 406 0
29OCT26 50.00 C 0.20 0.21 0.20 0.16 -0.09 40 400 741 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 869 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 9.99 - 49 0 0 -
30OCT26 37.00 C 0.00 0.00 0.00 9.48 - 0 0 0 -
30OCT26 37.50 C 0.00 0.00 0.00 9.00 -0.05 56 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 8.49 -0.07 0 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 7.99 -0.07 0 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 7.49 -0.07 0 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 7.00 -0.06 43 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 6.50 -0.07 40 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 6.01 -0.07 41 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 5.52 -0.08 41 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 5.04 -0.08 41 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 4.56 -0.09 40 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 4.10 -0.10 41 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 3.65 -0.11 40 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 3.22 -0.11 40 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 2.81 -0.12 40 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 2.42 -0.13 40 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 2.08 -0.12 41 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 1.75 -0.13 41 0 0 0
30OCT26 46.00 C 1.45 1.45 1.45 1.45 -0.13 40 15 15 +15
30OCT26 46.50 C 1.64 1.64 1.19 1.19 -0.13 40 22 22 +22
30OCT26 47.00 C 0.00 0.00 0.00 0.97 -0.12 41 0 0 0
30OCT26 47.50 C 1.07 1.07 1.07 0.78 -0.13 41 15 15 +15
30OCT26 48.00 C 0.82 0.88 0.82 0.62 -0.12 41 45 45 +45
30OCT26 48.50 C 0.72 0.72 0.67 0.48 -0.11 41 60 60 +60
30OCT26 49.00 C 0.56 0.56 0.56 0.37 -0.09 41 15 15 +15
30OCT26 49.50 C 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
30OCT26 50.00 C 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
30OCT26 51.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
30OCT26 52.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.59 -0.06 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.60 -0.07 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.63 -0.07 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.67 -0.08 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.73 -0.08 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.81 -0.08 45 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 7.92 -0.09 45 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 7.07 -0.09 45 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.26 -0.10 45 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 5.49 -0.11 45 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 4.78 -0.12 45 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 4.13 -0.11 45 0 213 0
27NOV26 45.00 C 0.00 0.00 0.00 3.53 -0.12 45 0 403 0
27NOV26 46.00 C 3.28 3.34 2.95 2.98 -0.11 45 105 183 0
27NOV26 47.00 C 2.77 2.77 2.48 2.51 -0.10 45 20 171 +5
27NOV26 48.00 C 0.00 0.00 0.00 2.07 -0.12 45 0 248 0
27NOV26 49.00 C 0.00 0.00 0.00 1.74 -0.09 45 0 236 0
27NOV26 50.00 C 0.00 0.00 0.00 1.46 -0.05 46 0 364 0
27NOV26 52.50 C 0.88 0.88 0.88 0.86 -0.07 46 10 402 -10
27NOV26 55.00 C 0.00 0.00 0.00 0.48 -0.06 46 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.26 -0.04 46 0 335 0
27NOV26 60.00 C 0.24 0.24 0.24 0.13 -0.03 45 15 368 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 216 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 47 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.74 -0.07 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.87 -0.18 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.78 -0.22 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.94 -0.08 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.05 -0.08 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.19 -0.08 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.36 -0.09 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 7.57 -0.09 41 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 6.81 -0.10 41 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 6.11 -0.09 41 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 5.44 -0.10 41 0 195 0
30DEC26 44.00 C 0.00 0.00 0.00 4.83 -0.10 41 0 396 0
30DEC26 45.00 C 4.31 4.31 4.31 4.29 -0.11 42 15 294 0
30DEC26 46.00 C 0.00 0.00 0.00 3.75 -0.11 41 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 3.28 -0.10 41 0 1,302 0
30DEC26 48.00 C 0.00 0.00 0.00 2.88 -0.07 42 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 2.48 -0.09 41 0 210 0
30DEC26 50.00 C 0.00 0.00 0.00 2.13 -0.10 41 0 227 0
30DEC26 52.50 C 0.00 0.00 0.00 1.48 -0.07 42 0 32 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 -0.06 42 0 89 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.05 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 -0.04 42 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 13.09 +0.02 44 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 12.19 +0.02 43 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 11.20 -0.16 40 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 10.29 -0.16 39 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 9.48 -0.20 39 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.79 -0.06 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 8.04 -0.17 41 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 7.33 -0.06 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.66 -0.06 41 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 6.02 -0.06 41 0 150 0
28JAN27 44.00 C 0.00 0.00 0.00 5.43 -0.06 41 0 116 0
28JAN27 45.00 C 0.00 0.00 0.00 4.87 -0.06 41 0 201 0
28JAN27 46.00 C 4.32 4.32 4.30 4.39 -0.03 41 16 258 +16
28JAN27 47.00 C 4.28 4.28 3.84 3.92 -0.05 41 15 162 +7
28JAN27 48.00 C 0.00 0.00 0.00 3.50 -0.04 41 0 120 0
28JAN27 49.00 C 3.38 3.38 3.38 3.11 -0.02 41 9 189 +9
28JAN27 50.00 C 0.00 0.00 0.00 2.74 -0.04 41 0 136 0
28JAN27 52.50 C 0.00 0.00 0.00 1.99 -0.04 41 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 1.45 -0.05 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 1.03 -0.03 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.43 -0.04 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.58 -0.03 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.76 -0.02 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.96 -0.02 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.19 -0.01 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.40 -0.06 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.73 -0.01 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 9.05 0.00 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 8.41 -0.02 42 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 7.79 +0.01 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 7.21 +0.02 42 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 6.65 +0.01 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 6.14 +0.03 42 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 5.55 -0.12 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.19 +0.03 41 0 442 0
30MAR27 48.00 C 0.00 0.00 0.00 4.70 -0.09 41 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 4.31 -0.05 41 0 65 0
30MAR27 50.00 C 0.00 0.00 0.00 3.94 -0.09 41 0 71 0
30MAR27 52.50 C 0.00 0.00 0.00 3.14 -0.08 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.50 -0.03 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.98 -0.02 42 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.57 +0.02 42 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 +0.03 41 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 +0.02 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 14.63 -0.13 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.82 -0.13 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.26 +0.08 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.29 -0.15 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.55 -0.16 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.87 -0.17 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.20 -0.17 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.56 -0.18 40 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.24 -0.18 43 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 8.64 -0.14 42 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 8.08 -0.16 42 0 606 0
29JUN27 44.00 C 0.00 0.00 0.00 7.55 -0.20 42 0 135 0
29JUN27 45.00 C 0.00 0.00 0.00 6.84 -0.40 40 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 6.58 -0.19 42 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 6.14 -0.19 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.54 -0.36 40 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 5.16 -0.34 41 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 4.81 -0.33 40 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 3.99 -0.30 40 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 3.32 -0.27 40 0 121 0
29JUN27 57.50 C 0.00 0.00 0.00 2.75 -0.25 40 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 2.26 -0.21 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.87 -0.14 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.54 -0.11 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.26 -0.11 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 15.21 -0.06 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.49 -0.06 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 14.19 +0.35 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.49 +0.33 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.46 -0.06 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.11 +0.23 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.56 +0.28 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.66 -0.06 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.41 +0.24 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.57 -0.05 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.36 +0.22 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.61 -0.32 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.38 -0.06 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.94 -0.05 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.53 -0.05 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.12 -0.05 43 0 14 0
29SEP27 49.00 C 0.00 0.00 0.00 6.71 -0.06 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.36 -0.05 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.52 -0.05 43 0 29 0
29SEP27 55.00 C 0.00 0.00 0.00 4.80 -0.04 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.14 -0.04 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.60 -0.03 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.09 -0.04 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.61 -0.03 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.24 -0.03 42 0 0 0
TOTAL CALL 894 27,129 +198
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 200 0
23OCT26 43.50 P 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 8 0
23OCT26 44.50 P 0.00 0.00 0.00 0.08 -0.07 46 0 15 0
23OCT26 45.00 P 0.00 0.00 0.00 0.14 -0.11 45 0 19 0
23OCT26 45.50 P 0.00 0.00 0.00 0.24 -0.14 44 0 20 0
23OCT26 46.00 P 0.00 0.00 0.00 0.40 -0.15 44 0 41 0
23OCT26 46.50 P 0.67 0.67 0.67 0.63 -0.15 44 15 40 0
23OCT26 47.00 P 0.00 0.00 0.00 0.92 -0.14 44 0 45 0
23OCT26 47.50 P 0.90 0.98 0.90 1.27 -0.13 44 28 28 -2
23OCT26 48.00 P 0.00 0.00 0.00 1.68 -0.09 46 0 15 0
23OCT26 48.50 P 0.00 0.00 0.00 2.11 -0.04 45 0 2 0
23OCT26 49.00 P 0.00 0.00 0.00 2.57 -0.01 44 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 3.05 +0.01 43 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 3.54 +0.03 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 5.54 +0.06 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 6.54 +0.06 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 7.54 +0.06 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 9.76 +0.19 176 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 10.56 +0.08 127 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 11.55 +0.07 127 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 12.54 +0.06 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 13.54 +0.06 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 14.73 +0.19 227 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 15.54 +0.06 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 16.68 +0.14 234 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 17.56 +0.08 186 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 18.71 +0.17 261 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 319 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 495 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 386 0
29OCT26 43.00 P 0.00 0.00 0.00 0.12 -0.06 40 0 554 0
29OCT26 44.00 P 0.00 0.00 0.00 0.26 -0.08 40 0 447 0
29OCT26 45.00 P 0.00 0.00 0.00 0.49 -0.09 39 0 202 0
29OCT26 46.00 P 0.98 0.98 0.98 0.86 -0.09 39 1 233 0
29OCT26 47.00 P 1.06 1.48 1.06 1.42 -0.05 41 94 151 +19
29OCT26 48.00 P 1.64 1.75 1.64 2.03 -0.09 39 38 273 -34
29OCT26 49.00 P 0.00 0.00 0.00 2.80 -0.06 39 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 3.66 -0.03 39 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 6.05 +0.04 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.04 +0.06 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.54 +0.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.04 +0.06 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.71 +0.17 133 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.04 +0.06 0 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 37.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 0.23 -0.05 41 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.32 -0.06 41 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.44 -0.07 41 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 0.57 -0.08 40 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 0.74 -0.09 40 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 0.94 -0.09 40 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 1.19 -0.08 40 0 0 0
30OCT26 47.00 P 1.50 1.50 1.50 1.46 -0.09 40 6 6 +6
30OCT26 47.50 P 0.00 0.00 0.00 1.77 -0.08 40 0 0 0
30OCT26 48.00 P 0.00 0.00 0.00 2.10 -0.11 40 0 0 0
30OCT26 48.50 P 2.03 2.15 2.03 2.48 -0.03 41 30 15 +15
30OCT26 49.00 P 0.00 0.00 0.00 2.86 -0.04 40 0 0 0
30OCT26 49.50 P 0.00 0.00 0.00 3.28 -0.02 41 0 0 0
30OCT26 50.00 P 0.00 0.00 0.00 3.71 0.00 40 0 0 0
30OCT26 51.00 P 0.00 0.00 0.00 4.62 +0.02 41 0 0 0
30OCT26 52.00 P 0.00 0.00 0.00 5.57 +0.04 40 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 6.55 +0.05 42 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 7.75 +0.27 71 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 9.76 +0.19 85 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 10.58 +0.09 68 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 11.75 +0.21 95 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 12.57 +0.03 76 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 13.57 +0.09 80 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 14.73 +0.19 109 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 15.66 +0.12 105 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 16.68 +0.14 113 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 17.66 +0.18 115 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 18.71 +0.17 126 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 0.00 47 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.34 -0.03 46 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 250 0
27NOV26 41.00 P 0.00 0.00 0.00 0.68 -0.04 46 0 386 0
27NOV26 42.00 P 0.00 0.00 0.00 0.93 -0.05 46 0 338 0
27NOV26 43.00 P 0.00 0.00 0.00 1.23 -0.02 46 0 530 0
27NOV26 44.00 P 0.00 0.00 0.00 1.55 -0.03 46 0 424 0
27NOV26 45.00 P 0.00 0.00 0.00 1.96 -0.02 46 0 302 0
27NOV26 46.00 P 0.00 0.00 0.00 2.39 -0.08 45 0 623 0
27NOV26 47.00 P 2.58 2.58 2.58 2.94 -0.03 46 15 876 +15
27NOV26 48.00 P 3.12 3.12 3.12 3.53 0.00 46 15 584 +15
27NOV26 49.00 P 0.00 0.00 0.00 4.14 -0.04 45 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 4.83 -0.03 45 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 6.74 -0.01 45 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 8.88 0.00 45 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 11.18 +0.03 45 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 13.58 +0.04 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.04 +0.05 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.71 +0.17 66 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.04 +0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 -0.02 42 0 125 0
30DEC26 38.00 P 0.00 0.00 0.00 0.51 -0.02 42 0 46 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 -0.03 42 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 0.88 -0.03 42 0 52 0
30DEC26 41.00 P 0.00 0.00 0.00 1.14 -0.04 42 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 1.44 -0.01 42 0 364 0
30DEC26 43.00 P 0.00 0.00 0.00 1.76 -0.01 42 0 757 0
30DEC26 44.00 P 2.09 2.09 2.09 2.14 -0.01 42 30 789 0
30DEC26 45.00 P 2.30 2.30 2.30 2.56 -0.03 42 20 164 +1
30DEC26 46.00 P 0.00 0.00 0.00 3.00 -0.07 41 0 194 0
30DEC26 47.00 P 0.00 0.00 0.00 3.54 -0.05 41 0 95 0
30DEC26 48.00 P 3.76 4.14 3.76 4.13 -0.04 41 38 102 +23
30DEC26 49.00 P 0.00 0.00 0.00 4.74 -0.03 41 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.38 -0.03 41 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.21 -0.01 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.45 +0.11 45 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.65 +0.14 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.71 +0.03 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.10 +0.05 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.73 +0.19 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.04 +0.06 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.36 0.00 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.61 0.00 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.02 +0.03 41 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.27 -0.01 41 0 30 0
28JAN27 41.00 P 1.40 1.40 1.40 1.54 -0.02 41 15 90 +15
28JAN27 42.00 P 0.00 0.00 0.00 1.85 -0.01 41 0 87 0
28JAN27 43.00 P 0.00 0.00 0.00 2.20 -0.01 41 0 66 0
28JAN27 44.00 P 0.00 0.00 0.00 2.60 -0.04 41 0 77 0
28JAN27 45.00 P 3.08 3.08 3.08 3.04 -0.03 40 15 30 +15
28JAN27 46.00 P 0.00 0.00 0.00 3.48 -0.07 40 0 70 0
28JAN27 47.00 P 0.00 0.00 0.00 4.06 -0.02 40 0 70 0
28JAN27 48.00 P 4.24 4.24 4.24 4.61 -0.04 40 15 15 +15
28JAN27 49.00 P 0.00 0.00 0.00 5.25 +0.02 41 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.90 +0.02 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.77 +0.15 42 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.68 +0.12 42 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 11.78 +0.14 42 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 13.99 +0.02 42 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 16.30 +0.13 43 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 18.73 +0.18 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 +0.04 42 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.00 +0.04 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.25 +0.05 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.48 +0.02 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.74 +0.01 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.03 -0.02 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.35 +0.03 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 2.70 -0.04 41 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 3.10 0.00 41 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 3.53 +0.01 41 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 4.00 +0.01 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.50 +0.01 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.13 +0.10 41 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 5.71 +0.27 42 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 6.28 +0.09 41 0 12 0
30MAR27 50.00 P 0.00 0.00 0.00 6.93 +0.10 42 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 8.60 +0.10 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.43 +0.10 42 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 12.40 +0.10 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.61 +0.21 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.67 +0.09 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.92 +0.08 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.29 +0.11 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.12 -0.07 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.33 -0.08 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.58 -0.08 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 1.80 -0.09 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.08 -0.10 40 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 2.49 -0.04 41 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 2.85 +0.01 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.21 -0.01 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 3.62 +0.06 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 4.02 +0.05 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 4.42 0.00 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 4.89 -0.02 40 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 5.40 +0.01 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 5.97 +0.05 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 6.57 +0.09 41 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.16 -0.10 41 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 7.78 +0.09 41 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 8.41 -0.11 41 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 10.10 -0.08 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.93 -0.05 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 13.86 -0.03 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.75 -0.11 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.94 -0.01 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.03 -0.04 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.23 -0.04 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.77 0.00 42 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 2.04 +0.01 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.32 +0.03 42 0 30 0
29SEP27 36.00 P 0.00 0.00 0.00 2.62 +0.06 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.94 +0.07 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.22 +0.02 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.58 +0.01 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.99 0.00 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.41 +0.01 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.84 0.00 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.33 0.00 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.82 0.00 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.32 +0.01 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.86 +0.01 41 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 7.43 +0.01 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 8.00 +0.01 40 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 8.59 +0.03 40 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 9.22 +0.04 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.14 +0.02 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.71 -0.18 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.60 -0.13 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.70 +0.03 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.70 +0.03 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.56 -0.19 40 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.68 -0.19 40 0 0 0
TOTAL PUT 375 22,911 +103
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$ 7.565
29OCT26 4.70 C 0.00 0.00 0.00 2.87 +0.01 124 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.77 +0.01 118 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.67 +0.01 113 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.57 +0.01 107 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.32 +0.01 94 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.07 +0.01 82 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.82 +0.01 70 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.57 +0.01 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.32 +0.01 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.07 +0.01 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.82 +0.01 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.57 0.00 16 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.34 0.00 26 0 15 0
29OCT26 7.50 C 0.11 0.13 0.11 0.15 -0.01 25 90 256 +75
29OCT26 7.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.00 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 2.78 +0.02 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.09 +0.01 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.46 +0.03 27 0 101 0
27NOV26 7.50 C 0.29 0.29 0.29 0.29 +0.02 25 60 109 +45
27NOV26 7.75 C 0.00 0.00 0.00 0.18 +0.01 25 0 183 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 110 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 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 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.89 0.00 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 +0.01 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 0.00 24 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 24 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.02 23 0 156 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 -0.01 24 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 0.00 24 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 0.07 -0.01 24 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 2.60 -0.02 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.62 -0.02 20 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.38 -0.02 21 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.17 -0.01 25 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.60 +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 0.00 24 0 1 0
28JAN27 8.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.17 0.00 24 0 4 0
28JAN27 8.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 11 0
28JAN27 9.00 C 0.00 0.00 0.00 0.06 +0.01 25 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 0.03 +0.01 26 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 2.93 -0.01 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.15 -0.02 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.02 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.68 -0.01 24 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 -0.02 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 -0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.05 +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 0.57 0.57 0.57 0.56 -0.01 23 30 65 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.01 23 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 2.97 -0.02 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.87 -0.03 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.78 -0.02 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.67 -0.03 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.43 -0.03 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.21 -0.02 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.97 -0.02 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.75 -0.02 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.53 -0.02 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.33 -0.02 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.13 +0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.96 +0.01 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 +0.01 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.65 -0.04 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 -0.01 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 0.00 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 0.00 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 0.11 -0.01 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 2.68 -0.02 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.45 -0.02 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.21 -0.02 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.98 -0.02 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.77 -0.01 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.56 -0.02 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.36 -0.02 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.19 -0.01 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.02 -0.01 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.88 0.00 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
TOTAL CALL 180 2,103 +135
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 99 0
29OCT26 7.50 P 0.12 0.12 0.10 0.09 -0.02 27 150 214 +90
29OCT26 7.75 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.22 +0.01 74 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.47 +0.01 84 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.72 +0.01 94 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.97 +0.01 103 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.22 +0.01 112 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.47 +0.01 120 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 27 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.12 +0.01 26 0 102 0
27NOV26 7.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.35 0.00 26 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 0.52 +0.01 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.72 0.00 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.95 0.00 27 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.22 +0.01 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.47 +0.01 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.72 +0.01 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.97 +0.01 51 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.22 +0.01 55 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.47 +0.01 59 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 33 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 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 0.10 -0.01 24 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 0.00 25 0 151 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.01 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 0.57 -0.02 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 +0.01 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 +0.01 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 +0.01 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.22 +0.01 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.47 +0.01 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 +0.02 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.47 +0.02 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.97 +0.02 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.47 +0.02 67 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.05 0.00 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 0.15 +0.01 25 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.24 +0.02 25 0 60 0
28JAN27 7.50 P 0.33 0.33 0.33 0.34 +0.01 25 15 18 +15
28JAN27 7.75 P 0.00 0.00 0.00 0.48 +0.02 26 0 7 0
28JAN27 8.00 P 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.80 0.00 24 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.00 -0.01 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.25 +0.01 28 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.48 +0.01 29 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.72 +0.01 31 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.97 +0.01 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.22 +0.01 37 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.47 +0.01 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 0.00 25 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 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 0.30 -0.01 24 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 0.00 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 0.00 24 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 -0.01 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 +0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.73 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 +0.01 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.22 +0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 +0.01 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.97 +0.02 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.47 +0.02 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.97 +0.02 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.47 +0.02 49 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 24 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 0.18 -0.01 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 +0.01 24 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 +0.02 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 +0.01 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.61 +0.02 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.82 +0.01 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.04 +0.02 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.26 +0.01 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.49 +0.02 25 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 0.00 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 0.00 25 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 0.68 -0.01 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 0.99 +0.01 26 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 0.00 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 1.52 -0.01 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.72 -0.01 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.93 0.00 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.14 -0.01 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.37 +0.01 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.59 +0.01 29 0 0 0
TOTAL PUT 165 2,321 +105
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$ 25.420
29OCT26 16.50 C 0.00 0.00 0.00 8.94 -0.39 119 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.44 -0.39 111 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.94 -0.39 103 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.44 -0.39 95 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.94 -0.39 88 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.44 -0.40 81 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.94 -0.40 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.45 -0.39 76 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.43 -0.40 0 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.44 -0.40 41 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.45 -0.40 35 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.52 -0.38 34 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 0.74 -0.35 32 0 683 0
29OCT26 26.00 C 0.35 0.35 0.27 0.29 -0.21 34 6 313 0
29OCT26 27.00 C 0.12 0.12 0.10 0.09 -0.09 35 46 1,201 -40
29OCT26 28.00 C 0.07 0.07 0.07 0.02 -0.04 35 30 382 0
29OCT26 29.00 C 0.01 0.01 0.01 0.01 -0.01 41 400 419 -190
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 283 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.95 -0.38 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.50 -0.35 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.98 -0.41 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.49 -0.39 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.00 -0.40 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.54 -0.32 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.56 -0.40 38 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.67 -0.37 39 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.84 -0.35 39 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.13 -0.30 39 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.52 -0.22 39 0 453 0
27NOV26 26.00 C 1.04 1.04 1.04 1.04 -0.19 39 15 257 +15
27NOV26 27.00 C 0.68 0.69 0.68 0.68 -0.16 38 34 220 +34
27NOV26 28.00 C 0.00 0.00 0.00 0.44 -0.11 39 0 234 0
27NOV26 29.00 C 0.00 0.00 0.00 0.28 -0.07 39 0 142 0
27NOV26 30.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 185 0
27NOV26 31.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 142 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 138 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 42 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.52 -0.39 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.04 -0.38 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.53 -0.40 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.09 -0.37 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.58 -0.38 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.07 -0.43 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.60 -0.41 39 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.19 -0.37 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.76 -0.33 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.84 -0.32 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.97 -0.34 38 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.22 -0.32 38 0 446 0
30DEC26 24.00 C 0.00 0.00 0.00 2.59 -0.20 39 0 382 0
30DEC26 25.00 C 0.00 0.00 0.00 1.97 -0.25 38 0 636 0
30DEC26 26.00 C 1.52 1.52 1.49 1.51 -0.18 38 90 862 +90
30DEC26 27.00 C 0.00 0.00 0.00 1.13 -0.15 38 0 609 0
30DEC26 28.00 C 0.00 0.00 0.00 0.83 -0.13 38 0 126 0
30DEC26 29.00 C 0.00 0.00 0.00 0.62 -0.08 38 0 126 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 -0.07 39 0 126 0
30DEC26 31.00 C 0.35 0.35 0.35 0.31 -0.07 38 15 229 +15
30DEC26 32.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 78 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 221 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 7.71 -0.31 44 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.21 -0.32 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.78 -0.30 42 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.35 -0.27 42 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.88 -0.30 40 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.05 -0.28 40 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.23 -0.32 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.53 -0.30 38 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 2.91 -0.25 39 0 75 0
28JAN27 25.00 C 0.00 0.00 0.00 2.36 -0.16 38 0 60 0
28JAN27 26.00 C 2.02 2.02 2.02 1.85 -0.19 38 15 122 0
28JAN27 27.00 C 0.00 0.00 0.00 1.46 -0.17 38 0 90 0
28JAN27 28.00 C 0.00 0.00 0.00 1.14 -0.15 38 0 33 0
28JAN27 29.00 C 0.00 0.00 0.00 0.90 -0.11 38 0 153 0
28JAN27 30.00 C 0.00 0.00 0.00 0.71 -0.08 39 0 20 0
28JAN27 31.00 C 0.00 0.00 0.00 0.55 -0.08 39 0 31 0
28JAN27 32.00 C 0.00 0.00 0.00 0.41 -0.07 39 0 45 0
28JAN27 33.00 C 0.35 0.35 0.35 0.31 -0.05 39 38 83 +38
28JAN27 34.00 C 0.00 0.00 0.00 0.23 -0.04 39 0 71 0
28JAN27 35.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.79 -0.37 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.29 -0.41 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.84 -0.39 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.38 -0.27 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.94 -0.26 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.50 -0.27 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.10 -0.23 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.68 -0.23 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.27 -0.23 40 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 5.51 -0.20 40 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.79 -0.20 40 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.16 -0.15 40 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 3.58 -0.12 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.07 -0.21 40 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.65 -0.10 40 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 -0.16 39 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.80 -0.14 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.51 -0.12 39 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.26 -0.12 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.05 -0.11 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.89 -0.10 40 0 101 0
30MAR27 33.00 C 0.00 0.00 0.00 0.75 -0.07 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.62 -0.06 40 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.51 -0.04 40 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.42 -0.03 40 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 200 0
29JUN27 16.00 C 0.00 0.00 0.00 10.06 -0.33 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.61 -0.34 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.19 -0.23 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.79 -0.21 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.35 -0.23 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.95 -0.23 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.56 -0.22 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.18 -0.22 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.81 -0.21 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.09 -0.22 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.45 -0.19 41 0 8 0
29JUN27 23.00 C 0.00 0.00 0.00 4.84 -0.18 41 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.29 -0.17 40 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 3.77 -0.17 40 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.29 -0.20 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.88 -0.19 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.59 -0.20 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.25 -0.20 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.98 -0.15 40 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 1.73 -0.15 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.51 -0.14 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.30 -0.13 40 0 21 0
29JUN27 34.00 C 0.00 0.00 0.00 1.14 -0.11 40 0 1 0
29JUN27 35.00 C 1.20 1.20 1.20 0.98 -0.10 40 1 8 +1
29JUN27 36.00 C 0.00 0.00 0.00 0.85 -0.08 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.74 -0.08 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.63 -0.07 40 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 9.18 -0.19 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.74 -0.25 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.41 -0.20 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.00 -0.24 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.67 -0.21 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.32 -0.21 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.68 -0.19 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.07 -0.17 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.49 -0.18 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.94 -0.25 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.46 -0.23 41 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.02 -0.21 41 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 3.63 -0.20 41 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 3.26 -0.19 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.94 -0.16 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.66 -0.16 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.40 -0.15 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.15 -0.16 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.95 -0.14 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.75 -0.14 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.56 -0.13 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.40 -0.12 41 0 0 0
TOTAL CALL 690 12,727 -37
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 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 72 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 46 0 178 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 38 0 186 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 775 0
29OCT26 25.00 P 0.34 0.34 0.31 0.34 +0.08 35 40 336 +25
29OCT26 26.00 P 0.00 0.00 0.00 0.86 +0.17 34 0 200 0
29OCT26 27.00 P 0.00 0.00 0.00 1.65 +0.30 35 0 181 0
29OCT26 28.00 P 0.00 0.00 0.00 2.59 +0.37 36 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.58 +0.40 0 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.58 +0.40 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.58 +0.33 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.58 +0.32 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.62 +0.36 95 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.62 +0.39 104 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.61 +0.38 109 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.61 +0.37 117 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.61 +0.37 124 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.62 +0.39 136 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 35 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 135 0
27NOV26 22.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 66 0
27NOV26 23.00 P 0.00 0.00 0.00 0.36 +0.06 39 0 149 0
27NOV26 24.00 P 0.00 0.00 0.00 0.65 +0.10 40 0 192 0
27NOV26 25.00 P 0.00 0.00 0.00 1.04 +0.12 39 0 306 0
27NOV26 26.00 P 1.54 1.54 1.54 1.57 +0.16 39 15 395 0
27NOV26 27.00 P 0.00 0.00 0.00 2.20 +0.18 39 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 2.95 +0.28 39 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 3.78 +0.32 39 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.72 +0.39 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.65 +0.37 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.62 +0.36 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.62 +0.35 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.62 +0.39 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.61 +0.38 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.61 +0.37 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.62 +0.38 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.62 +0.39 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 33 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 187 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 +0.05 39 0 245 0
30DEC26 22.00 P 0.45 0.45 0.45 0.42 +0.06 39 2 515 -2
30DEC26 23.00 P 0.61 0.62 0.61 0.68 +0.09 39 88 732 +88
30DEC26 24.00 P 0.00 0.00 0.00 1.03 +0.12 39 0 1,192 0
30DEC26 25.00 P 1.44 1.44 1.44 1.44 +0.12 38 12 502 0
30DEC26 26.00 P 1.94 1.94 1.94 1.99 +0.17 39 15 181 +15
30DEC26 27.00 P 0.00 0.00 0.00 2.60 +0.20 39 0 54 0
30DEC26 28.00 P 0.00 0.00 0.00 3.28 +0.26 38 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 4.05 +0.29 38 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 4.91 +0.35 39 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 5.81 +0.30 40 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.70 +0.30 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.62 +0.29 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.62 +0.38 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.61 +0.38 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.61 +0.37 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.62 +0.38 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.62 +0.39 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.58 +0.38 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.58 +0.40 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.58 +0.32 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.58 +0.37 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.25 +0.04 39 0 3 0
28JAN27 21.00 P 0.00 0.00 0.00 0.41 +0.06 39 0 47 0
28JAN27 22.00 P 0.00 0.00 0.00 0.64 +0.08 39 0 175 0
28JAN27 23.00 P 0.00 0.00 0.00 0.94 +0.10 39 0 145 0
28JAN27 24.00 P 0.00 0.00 0.00 1.30 +0.11 39 0 340 0
28JAN27 25.00 P 1.52 1.52 1.52 1.73 +0.13 38 1 340 +1
28JAN27 26.00 P 0.00 0.00 0.00 2.32 +0.21 39 0 59 0
28JAN27 27.00 P 0.00 0.00 0.00 2.88 +0.20 38 0 35 0
28JAN27 28.00 P 0.00 0.00 0.00 3.56 +0.17 39 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.32 +0.31 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.10 +0.24 39 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.98 +0.29 40 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.82 +0.27 39 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.74 +0.31 40 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.64 +0.28 38 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.61 +0.30 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.61 +0.34 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.03 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 +0.04 40 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 +0.04 40 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 +0.06 40 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 +0.06 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.57 +0.08 40 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 +0.10 40 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.09 +0.11 40 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 +0.11 40 0 9 0
30MAR27 24.00 P 0.00 0.00 0.00 1.82 +0.12 40 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.28 +0.12 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.82 +0.15 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.43 +0.18 40 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.07 +0.16 39 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 4.77 +0.14 39 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.54 +0.17 40 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.32 +0.16 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.15 +0.19 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.02 +0.20 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.90 +0.21 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.79 +0.21 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.70 +0.21 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.66 +0.24 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.62 +0.25 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.42 +0.03 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 +0.03 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.61 +0.06 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.71 +0.05 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.83 +0.06 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.97 +0.07 40 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.27 +0.10 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.62 +0.10 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.03 +0.12 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.48 +0.14 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.96 +0.14 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.49 +0.15 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.16 +0.19 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.71 +0.14 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.39 +0.14 40 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.11 +0.14 40 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.87 +0.16 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.64 +0.15 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.45 +0.16 41 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.27 +0.16 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.12 +0.17 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.99 +0.18 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.89 +0.19 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.79 +0.19 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.70 +0.05 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.81 +0.05 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.07 +0.06 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.21 +0.06 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.36 +0.07 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.69 +0.06 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.05 +0.06 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.45 +0.11 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.95 +0.14 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.46 +0.17 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.98 +0.18 40 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 4.58 +0.17 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.20 +0.20 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.88 +0.20 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.56 +0.13 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.30 +0.14 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.06 +0.15 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.84 +0.16 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.64 +0.16 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.46 +0.17 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.31 +0.19 40 0 0 0
TOTAL PUT 173 18,686 +127
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$ 28.040
23OCT26 19.25 C 0.00 0.00 0.00 8.81 -0.82 226 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 8.56 -0.77 219 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 8.31 -0.84 212 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 8.06 -0.82 205 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 7.56 -0.78 191 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 7.06 -0.78 178 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 6.56 -0.76 165 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 6.06 -0.74 152 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 5.56 -0.71 140 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 5.06 -0.82 128 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 4.56 -0.75 115 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 4.06 -0.79 103 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 3.56 -0.77 91 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 3.06 -0.76 79 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 2.56 -0.75 68 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 2.07 -0.73 61 0 0 0
23OCT26 26.50 C 2.02 2.02 1.59 1.63 -0.67 67 115 87 +87
23OCT26 27.00 C 2.05 2.05 2.05 1.18 -0.64 60 15 15 0
23OCT26 27.50 C 1.58 1.58 0.75 0.75 -0.62 51 19 77 -13
23OCT26 28.00 C 0.75 0.75 0.41 0.43 -0.55 49 13 107 +5
23OCT26 28.50 C 0.36 0.38 0.24 0.23 -0.42 50 80 289 +60
23OCT26 29.00 C 0.39 0.39 0.11 0.11 -0.28 50 85 248 +56
23OCT26 29.50 C 0.22 0.25 0.04 0.04 -0.17 49 231 438 +109
23OCT26 30.00 C 0.10 0.14 0.02 0.03 -0.07 57 328 931 +258
23OCT26 30.50 C 0.05 0.05 0.05 0.01 -0.03 56 60 220 +48
23OCT26 31.00 C 0.02 0.02 0.02 0.01 -0.01 65 28 260 +20
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 74 0 202 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 179 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 90 0 275 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 106 0 53 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.30 -0.66 245 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.05 -0.66 238 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.55 -0.72 224 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.05 -0.72 211 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.55 -0.73 199 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.05 -0.72 186 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.57 -0.64 233 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.05 -0.66 161 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.55 -0.74 146 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.10 -0.61 229 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.55 -0.66 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.10 -0.61 208 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.62 -0.59 209 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.05 -0.66 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.55 -0.75 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.05 -0.74 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.61 -0.70 166 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.11 -0.70 157 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.58 -0.70 132 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.08 -0.64 124 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.56 -0.77 97 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.06 -0.82 90 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.06 -0.78 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.06 -0.74 65 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.09 -0.79 72 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.11 -0.74 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.11 -0.71 50 0 0 0
29OCT26 26.00 C 2.94 2.94 2.94 2.21 -0.62 49 2 65 0
29OCT26 27.00 C 2.10 2.19 1.38 1.38 -0.65 45 110 308 -24
29OCT26 28.00 C 1.22 1.40 0.78 0.76 -0.53 44 78 621 +23
29OCT26 29.00 C 0.67 0.67 0.38 0.38 -0.33 45 317 1,892 -43
29OCT26 30.00 C 0.32 0.40 0.17 0.17 -0.21 45 1,042 4,462 +609
29OCT26 31.00 C 0.20 0.20 0.08 0.08 -0.11 48 217 4,284 +45
29OCT26 32.00 C 0.07 0.07 0.05 0.04 -0.05 51 27 3,809 -2
29OCT26 33.00 C 0.04 0.05 0.02 0.02 -0.03 54 166 2,918 -84
29OCT26 34.00 C 0.03 0.03 0.03 0.01 -0.01 56 25 1,497 -25
29OCT26 35.00 C 0.03 0.03 0.03 0.01 0.00 64 2 1,653 -2
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,852 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,728 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6,433 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,025 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5,904 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4,350 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,191 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 118 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3,704 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 128 0 901 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 138 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 142 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 147 0 4,146 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 167 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 177 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 186 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 195 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 203 0 61 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 80 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 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 258 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 8.86 - 127 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 8.56 - 88 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 8.31 -0.84 85 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 8.06 -0.82 81 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 7.56 -0.78 75 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 7.06 -0.78 69 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 6.63 -0.69 100 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 6.06 -0.74 57 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 5.56 -0.71 51 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 5.09 -0.79 67 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 4.56 -0.75 40 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 4.11 -0.74 60 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 3.58 -0.75 45 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 3.11 -0.71 47 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 2.65 -0.66 46 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 2.23 -0.62 48 0 0 0
30OCT26 26.50 C 2.00 2.00 2.00 1.81 -0.68 46 30 15 +15
30OCT26 27.00 C 0.00 0.00 0.00 1.42 -0.65 45 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 1.10 -0.58 45 0 15 0
30OCT26 28.00 C 0.82 0.82 0.82 0.82 -0.50 44 15 15 +15
30OCT26 28.50 C 1.03 1.03 0.56 0.57 -0.45 43 2,284 4,000 +2,000
30OCT26 29.00 C 0.72 0.77 0.41 0.41 -0.36 44 279 346 +245
30OCT26 29.50 C 0.56 0.60 0.38 0.29 -0.28 45 99 133 +91
30OCT26 30.00 C 0.20 0.20 0.20 0.18 -0.23 44 16 35 +14
30OCT26 30.50 C 0.00 0.00 0.00 0.12 -0.17 44 0 15 0
30OCT26 31.00 C 0.00 0.00 0.00 0.08 -0.12 45 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.04 -0.10 43 0 0 0
30OCT26 32.00 C 0.09 0.09 0.09 0.04 -0.05 48 3 3 +3
30OCT26 32.50 C 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 3 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 3 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.32 -0.66 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.07 -0.66 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.57 -0.70 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.08 -0.74 104 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.58 -0.70 94 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.08 -0.69 81 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.58 -0.71 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.08 -0.75 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.58 -0.75 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.10 -0.65 90 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.63 -0.62 99 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.10 -0.70 79 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.64 -0.61 92 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.09 -0.66 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.60 -0.76 63 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.10 -0.77 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.61 -0.73 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.11 -0.77 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.61 -0.78 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.18 -0.69 69 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.63 -0.75 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.14 -0.76 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.26 -0.58 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.33 -0.61 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.41 -0.61 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.53 -0.68 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.74 -0.61 52 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 3.01 -0.61 51 0 168 0
27NOV26 27.00 C 2.64 2.64 2.41 2.37 -0.54 50 25 400 +25
27NOV26 28.00 C 2.25 2.25 1.91 1.83 -0.46 49 23 277 +23
27NOV26 29.00 C 1.72 1.72 1.43 1.41 -0.38 50 9 596 -2
27NOV26 30.00 C 1.11 1.11 1.07 1.05 -0.33 49 321 707 -287
27NOV26 31.00 C 0.89 0.89 0.77 0.77 -0.26 49 150 1,652 +78
27NOV26 32.00 C 0.76 0.78 0.56 0.56 -0.23 49 234 975 +164
27NOV26 33.00 C 0.57 0.60 0.46 0.41 -0.18 50 205 806 +149
27NOV26 34.00 C 0.43 0.45 0.35 0.28 -0.15 49 127 1,311 +115
27NOV26 35.00 C 0.33 0.35 0.25 0.20 -0.12 50 224 1,909 +148
27NOV26 36.00 C 0.25 0.25 0.19 0.13 -0.10 49 27 541 -4
27NOV26 37.00 C 0.19 0.19 0.16 0.09 -0.08 50 3,251 3,444 +2,522
27NOV26 38.00 C 0.14 0.14 0.12 0.06 -0.06 50 93 886 -92
27NOV26 39.00 C 0.13 0.13 0.10 0.04 -0.05 50 52 634 -1
27NOV26 40.00 C 0.09 0.09 0.08 0.03 -0.04 51 58 3,212 -5
27NOV26 41.00 C 0.08 0.08 0.08 0.02 -0.03 51 4 565 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 2,050 0
27NOV26 43.00 C 0.06 0.06 0.06 0.01 -0.02 52 6 540 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 622 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 307 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 178 0
27NOV26 50.00 C 0.04 0.04 0.04 0.01 0.00 68 40 1,631 -40
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 221 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.39 -0.66 110 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.17 -0.64 117 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.68 -0.63 114 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.12 -0.73 85 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.63 -0.74 85 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.18 -0.65 97 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.63 -0.69 74 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.17 -0.67 85 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.69 -0.68 85 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.14 -0.69 65 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.70 -0.67 78 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.24 -0.60 80 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.70 -0.66 70 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.21 -0.66 68 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.74 -0.63 69 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.28 -0.62 69 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.74 -0.67 61 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.31 -0.60 65 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.83 -0.61 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.30 -0.66 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.88 -0.66 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.40 -0.66 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.58 -0.59 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.65 -0.58 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.73 -0.62 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.88 -0.57 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.16 -0.53 47 0 73 0
30DEC26 26.00 C 0.00 0.00 0.00 3.50 -0.50 47 0 5 0
30DEC26 27.00 C 3.37 3.47 2.99 2.90 -0.51 46 116 1,145 +46
30DEC26 28.00 C 2.47 2.47 2.40 2.40 -0.44 47 21 406 +15
30DEC26 29.00 C 2.11 2.11 1.99 1.95 -0.40 46 16 605 +1
30DEC26 30.00 C 1.85 1.85 1.60 1.60 -0.34 47 24 2,092 -2
30DEC26 31.00 C 1.47 1.47 1.27 1.29 -0.29 47 83 685 -3
30DEC26 32.00 C 1.30 1.30 1.04 1.04 -0.25 47 94 638 +32
30DEC26 33.00 C 1.02 1.02 0.94 0.83 -0.22 47 40 865 0
30DEC26 34.00 C 0.85 0.85 0.71 0.65 -0.21 47 79 3,909 +47
30DEC26 35.00 C 0.70 0.70 0.56 0.51 -0.17 47 38 7,707 +3
30DEC26 36.00 C 0.55 0.59 0.55 0.39 -0.17 47 17 989 +3
30DEC26 37.00 C 0.41 0.41 0.41 0.30 -0.15 47 4 1,891 0
30DEC26 38.00 C 0.36 0.38 0.36 0.23 -0.13 47 40 799 +40
30DEC26 39.00 C 0.29 0.29 0.26 0.17 -0.12 47 365 1,315 +44
30DEC26 40.00 C 0.27 0.27 0.21 0.13 -0.10 47 90 3,454 -65
30DEC26 41.00 C 0.20 0.20 0.19 0.10 -0.08 47 5 1,624 -1
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 4,085 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 2,080 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 751 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 11,903 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 678 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 4,352 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,876 0
30DEC26 55.00 C 0.06 0.06 0.06 0.01 0.00 56 40 7,317 -40
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,553 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7,814 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 18.39 -0.74 82 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 18.17 -0.69 92 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 17.68 -0.68 89 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 17.32 -0.56 108 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 16.71 -0.66 86 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 16.18 -0.70 75 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 15.65 -0.67 47 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 15.35 -0.54 91 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 14.69 -0.73 64 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 14.17 -0.76 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 13.87 -0.56 81 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 13.24 -0.72 63 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 12.90 -0.52 75 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 12.21 -0.75 50 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 11.74 -0.76 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 11.28 -0.62 54 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 10.95 -0.57 64 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 10.31 -0.61 51 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 9.83 -0.74 50 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 9.58 -0.56 61 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 9.12 -0.52 59 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.44 -0.76 48 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.58 -0.71 48 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.72 -0.72 47 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.01 -0.56 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.24 -0.61 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.56 -0.56 47 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.91 -0.53 47 0 0 0
28JAN27 27.00 C 3.48 3.48 3.48 3.32 -0.50 46 15 76 +15
28JAN27 28.00 C 0.00 0.00 0.00 2.81 -0.46 46 0 160 0
28JAN27 29.00 C 2.52 2.53 2.48 2.38 -0.41 46 17 206 +1
28JAN27 30.00 C 2.05 2.05 2.05 2.01 -0.36 46 15 296 0
28JAN27 31.00 C 0.00 0.00 0.00 1.69 -0.32 46 0 210 0
28JAN27 32.00 C 1.67 1.67 1.67 1.42 -0.29 46 15 58 +15
28JAN27 33.00 C 0.00 0.00 0.00 1.20 -0.23 47 0 2 0
28JAN27 34.00 C 1.00 1.00 1.00 1.00 -0.21 47 40 316 +40
28JAN27 35.00 C 0.92 0.92 0.92 0.83 -0.20 47 50 91 +11
28JAN27 36.00 C 0.00 0.00 0.00 0.69 -0.18 47 0 272 0
28JAN27 37.00 C 0.66 0.66 0.65 0.56 -0.16 47 20 155 0
28JAN27 38.00 C 0.61 0.61 0.56 0.46 -0.15 47 722 1,628 +698
28JAN27 39.00 C 0.00 0.00 0.00 0.38 -0.13 47 0 58 0
28JAN27 40.00 C 0.46 0.46 0.39 0.31 -0.11 47 40 122 +36
28JAN27 41.00 C 0.00 0.00 0.00 0.26 -0.09 48 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.21 -0.09 48 0 90 0
28JAN27 43.00 C 0.00 0.00 0.00 0.17 -0.08 48 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 110 0
28JAN27 45.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 18 0
28JAN27 52.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 40 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.51 -0.62 82 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.21 -0.74 69 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.76 -0.60 75 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.32 -0.56 79 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.83 -0.66 76 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.32 -0.56 71 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.85 -0.51 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.35 -0.54 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.86 -0.56 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.38 -0.55 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.92 -0.53 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.46 -0.51 61 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.96 -0.53 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.54 -0.52 60 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.04 -0.52 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.75 -0.50 63 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.13 -0.51 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.68 -0.68 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.26 -0.49 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.80 -0.51 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.35 -0.52 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.93 -0.52 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.16 -0.49 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.50 -0.34 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.63 -0.46 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.95 -0.56 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.31 -0.53 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 4.71 -0.60 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.14 -0.49 47 0 55 0
30MAR27 28.00 C 0.00 0.00 0.00 3.66 -0.46 46 0 315 0
30MAR27 29.00 C 0.00 0.00 0.00 3.23 -0.43 46 0 425 0
30MAR27 30.00 C 0.00 0.00 0.00 2.85 -0.39 47 0 365 0
30MAR27 31.00 C 0.00 0.00 0.00 2.51 -0.35 47 0 603 0
30MAR27 32.00 C 2.53 2.60 2.53 2.21 -0.32 47 150 297 +150
30MAR27 33.00 C 0.00 0.00 0.00 1.95 -0.28 47 0 172 0
30MAR27 34.00 C 0.00 0.00 0.00 1.72 -0.25 47 0 448 0
30MAR27 35.00 C 1.76 1.76 1.64 1.50 -0.25 47 12 5,922 +12
30MAR27 36.00 C 0.00 0.00 0.00 1.30 -0.25 47 0 580 0
30MAR27 37.00 C 0.00 0.00 0.00 1.13 -0.23 47 0 612 0
30MAR27 38.00 C 1.27 1.27 1.05 0.98 -0.21 47 62 933 0
30MAR27 39.00 C 0.00 0.00 0.00 0.85 -0.20 47 0 70 0
30MAR27 40.00 C 0.87 0.87 0.87 0.74 -0.18 47 4 585 0
30MAR27 41.00 C 0.75 0.75 0.75 0.64 -0.17 47 3 404 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 -0.16 47 0 507 0
30MAR27 43.00 C 0.60 0.60 0.60 0.48 -0.14 47 10 873 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 -0.13 47 0 510 0
30MAR27 45.00 C 0.56 0.56 0.51 0.35 -0.13 47 5 6,535 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 -0.11 47 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.26 -0.11 47 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.23 -0.09 47 0 1,487 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 -0.08 47 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.17 -0.08 47 0 639 0
30MAR27 52.50 C 0.00 0.00 0.00 0.12 -0.06 47 0 1,754 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 3,314 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.04 48 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 1,309 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 116 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 237 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30MAR27 85.00 C 0.05 0.05 0.05 0.01 0.00 57 2 183 +2
30MAR27 87.50 C 0.04 0.04 0.04 0.01 0.00 58 4 4 +4
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 18.75 -0.42 83 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.42 -0.69 75 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.92 -0.52 70 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.44 -0.68 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.00 -0.49 69 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.53 -0.49 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.06 -0.49 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.56 -0.52 62 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.08 -0.71 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.73 -0.42 64 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.20 -0.48 59 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.72 -0.71 57 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.26 -0.44 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.79 -0.54 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.49 -0.40 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.95 -0.51 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.55 -0.48 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.15 -0.46 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.68 -0.51 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.31 -0.47 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.93 -0.45 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.71 -0.28 54 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 8.82 -0.42 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.26 -0.27 53 0 0 0
29JUN27 23.00 C 7.41 7.41 7.41 7.41 -0.42 49 15 16 +15
29JUN27 24.00 C 6.78 6.78 6.78 6.78 -0.44 49 15 35 +15
29JUN27 25.00 C 0.00 0.00 0.00 6.29 -0.43 50 0 85 0
29JUN27 26.00 C 0.00 0.00 0.00 5.77 -0.26 50 0 184 0
29JUN27 27.00 C 5.62 5.62 5.62 5.13 -0.48 48 15 288 +15
29JUN27 28.00 C 5.13 5.13 5.13 4.67 -0.46 48 15 1,032 +15
29JUN27 29.00 C 0.00 0.00 0.00 4.25 -0.47 48 0 1,247 0
29JUN27 30.00 C 0.00 0.00 0.00 3.87 -0.44 48 0 690 0
29JUN27 31.00 C 0.00 0.00 0.00 3.55 -0.38 48 0 872 0
29JUN27 32.00 C 3.58 3.58 3.34 3.20 -0.36 48 250 1,133 +200
29JUN27 33.00 C 0.00 0.00 0.00 2.93 -0.32 48 0 2,729 0
29JUN27 34.00 C 0.00 0.00 0.00 2.66 -0.31 48 0 571 0
29JUN27 35.00 C 0.00 0.00 0.00 2.44 -0.34 48 0 507 0
29JUN27 36.00 C 0.00 0.00 0.00 2.22 -0.26 49 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 2.03 -0.25 49 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 1.84 -0.25 49 0 501 0
29JUN27 39.00 C 0.00 0.00 0.00 1.67 -0.27 49 0 347 0
29JUN27 40.00 C 1.60 1.60 1.60 1.53 -0.25 49 1 796 0
29JUN27 41.00 C 0.00 0.00 0.00 1.38 -0.21 49 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.25 -0.21 49 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.14 -0.21 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.01 -0.23 48 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 0.91 -0.23 49 0 581 0
29JUN27 46.00 C 0.00 0.00 0.00 0.83 -0.20 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 0.78 -0.19 49 0 186 0
29JUN27 48.00 C 0.88 0.88 0.80 0.71 -0.19 49 5 2,127 -2
29JUN27 49.00 C 0.00 0.00 0.00 0.64 -0.19 49 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 0.58 -0.19 49 0 324 0
29JUN27 52.50 C 0.00 0.00 0.00 0.47 -0.15 49 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.37 -0.14 49 0 1,830 0
29JUN27 57.50 C 0.00 0.00 0.00 0.29 -0.13 49 0 411 0
29JUN27 60.00 C 0.00 0.00 0.00 0.24 -0.09 50 0 228 0
29JUN27 62.50 C 0.00 0.00 0.00 0.19 -0.08 50 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.15 -0.10 50 0 458 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 -0.08 50 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.10 -0.08 50 0 176 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 -0.07 50 0 86 0
29JUN27 75.00 C 0.00 0.00 0.00 0.07 -0.06 51 0 12 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 -0.05 51 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 -0.05 51 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.03 -0.05 51 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.02 -0.05 50 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 18.76 -0.41 75 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.42 -0.69 67 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.93 -0.68 64 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.46 -0.68 62 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.00 -0.52 61 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.64 -0.38 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.18 -0.37 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.56 -0.52 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.08 -0.75 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.73 -0.43 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.39 -0.32 59 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.84 -0.66 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.27 -0.56 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.99 -0.65 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.49 -0.63 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.19 -0.47 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.65 -0.51 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.50 -0.38 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.18 -0.30 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.64 -0.44 51 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 10.34 -0.36 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.92 -0.44 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.40 -0.24 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.71 -0.29 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.93 -0.41 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.33 -0.45 48 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 6.94 -0.28 50 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 6.40 -0.30 49 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 5.79 -0.51 48 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 5.36 -0.50 48 0 121 0
29SEP27 29.00 C 0.00 0.00 0.00 4.99 -0.45 48 0 145 0
29SEP27 30.00 C 0.00 0.00 0.00 4.64 -0.44 48 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 4.29 -0.44 48 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 3.99 -0.38 48 0 55 0
29SEP27 33.00 C 3.85 3.85 3.85 3.70 -0.35 48 20 87 +11
29SEP27 34.00 C 0.00 0.00 0.00 3.44 -0.33 49 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 3.20 -0.31 49 0 34 0
29SEP27 36.00 C 0.00 0.00 0.00 2.97 -0.30 49 0 37 0
29SEP27 37.00 C 0.00 0.00 0.00 2.77 -0.28 49 0 69 0
29SEP27 38.00 C 0.00 0.00 0.00 2.58 -0.26 49 0 123 0
29SEP27 39.00 C 0.00 0.00 0.00 2.40 -0.28 49 0 100 0
29SEP27 40.00 C 0.00 0.00 0.00 2.29 -0.24 50 0 100 0
29SEP27 41.00 C 0.00 0.00 0.00 2.13 -0.25 50 0 2 0
29SEP27 42.00 C 2.06 2.06 2.06 2.00 -0.24 50 13 112 -13
29SEP27 43.00 C 0.00 0.00 0.00 1.87 -0.24 50 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.74 -0.27 50 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.61 -0.30 50 0 8 0
29SEP27 46.00 C 0.00 0.00 0.00 1.51 -0.29 50 0 5 0
29SEP27 47.00 C 0.00 0.00 0.00 1.42 -0.28 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.33 -0.28 51 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 1.24 -0.30 51 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.15 -0.32 51 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.00 -0.30 51 0 20 0
29SEP27 55.00 C 0.90 0.90 0.90 0.84 -0.32 51 2 234 0
29SEP27 57.50 C 0.00 0.00 0.00 0.73 -0.33 52 0 22 0
29SEP27 60.00 C 0.00 0.00 0.00 0.63 -0.32 52 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.54 -0.32 52 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.48 -0.32 52 0 47 0
29SEP27 67.50 C 0.00 0.00 0.00 0.42 -0.32 53 0 16 0
29SEP27 70.00 C 0.00 0.00 0.00 0.36 -0.32 53 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.32 -0.30 53 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.29 -0.30 53 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.25 -0.31 54 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.22 -0.31 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.20 -0.30 54 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.18 -0.29 54 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.17 -0.28 55 0 61 0
TOTAL CALL 13,144 261,995 +7,663
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
23OCT26 26.00 P 0.02 0.02 0.02 0.02 +0.01 59 200 212 -9
23OCT26 26.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 25 0
23OCT26 27.00 P 0.06 0.06 0.06 0.10 +0.04 53 50 185 +50
23OCT26 27.50 P 0.12 0.20 0.12 0.20 +0.08 50 80 106 +47
23OCT26 28.00 P 0.20 0.40 0.20 0.37 +0.13 47 336 429 +61
23OCT26 28.50 P 0.30 0.70 0.30 0.68 +0.27 49 109 846 +40
23OCT26 29.00 P 0.52 0.99 0.52 1.06 +0.41 49 107 600 +64
23OCT26 29.50 P 1.30 1.30 1.30 1.50 +0.54 50 15 204 -15
23OCT26 30.00 P 1.22 1.90 1.22 1.97 +0.62 49 50 150 +10
23OCT26 30.50 P 0.00 0.00 0.00 2.46 +0.63 0 0 100 0
23OCT26 31.00 P 0.00 0.00 0.00 2.96 +0.65 0 0 30 -5
23OCT26 31.50 P 0.00 0.00 0.00 3.46 +0.66 0 0 0 -36
23OCT26 32.00 P 0.00 0.00 0.00 3.96 +0.66 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 4.46 +0.66 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 4.96 +0.66 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 5.46 +0.66 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 5.96 +0.66 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 6.46 +0.66 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 6.96 +0.66 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 7.46 +0.66 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 7.96 +0.66 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 8.46 +0.66 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 8.96 +0.66 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 9.46 +0.66 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 9.96 +0.66 0 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 10.46 +0.66 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 10.96 +0.66 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 11.46 +0.66 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 11.96 +0.66 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 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 71 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 54 0 1,161 0
29OCT26 25.00 P 0.06 0.06 0.06 0.06 +0.02 52 2 1,632 -2
29OCT26 26.00 P 0.11 0.13 0.11 0.13 +0.02 46 65 1,782 0
29OCT26 27.00 P 0.26 0.31 0.24 0.32 +0.07 44 354 2,026 -114
29OCT26 28.00 P 0.45 0.72 0.40 0.67 +0.16 42 473 2,889 -7
29OCT26 29.00 P 0.90 1.33 0.90 1.30 +0.36 43 113 4,154 -56
29OCT26 30.00 P 1.60 1.98 1.60 2.11 +0.51 45 25 6,448 +13
29OCT26 31.00 P 2.71 2.71 2.71 3.02 +0.63 47 1 1,557 0
29OCT26 32.00 P 0.00 0.00 0.00 3.98 +0.61 49 140 1,322 -140
29OCT26 33.00 P 4.93 4.93 4.93 4.96 +0.63 0 3 866 -3
29OCT26 34.00 P 5.95 5.95 5.95 5.96 +0.65 0 40 3,113 0
29OCT26 35.00 P 6.20 6.93 6.20 6.96 +0.66 0 38 2,369 0
29OCT26 36.00 P 7.92 7.92 7.92 7.96 +0.66 0 30 445 -200
29OCT26 37.00 P 0.00 0.00 0.00 8.99 +0.47 95 0 529 -62
29OCT26 38.00 P 9.10 10.00 9.10 10.00 +0.70 107 4 380 -5,023
29OCT26 39.00 P 0.00 0.00 0.00 10.96 +0.66 0 0 160 0
29OCT26 40.00 P 11.07 11.91 11.07 12.19 +0.89 162 560 3,900 -242
29OCT26 41.00 P 0.00 0.00 0.00 12.96 +0.66 0 0 141 0
29OCT26 42.00 P 0.00 0.00 0.00 13.96 +0.66 0 0 430 0
29OCT26 43.00 P 0.00 0.00 0.00 14.96 +0.66 0 0 355 0
29OCT26 44.00 P 0.00 0.00 0.00 15.96 +0.66 0 0 106 0
29OCT26 45.00 P 0.00 0.00 0.00 16.96 +0.66 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 17.96 +0.66 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 18.96 +0.66 0 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 19.96 +0.66 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.96 +0.66 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.96 +0.66 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.46 +0.66 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.96 +0.66 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.46 +0.66 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.96 +0.66 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.46 +0.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.96 +0.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.46 +0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.96 +0.66 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.46 +0.66 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.96 +0.66 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.46 +0.66 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 51.96 +0.66 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 54.46 +0.66 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 56.96 +0.66 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 59.46 +0.66 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 61.96 +0.66 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 64.46 +0.66 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 66.96 +0.66 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 69.46 +0.66 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 71.96 +0.66 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 74.46 +0.66 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 76.96 +0.66 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 79.46 +0.66 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 81.96 +0.66 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 84.46 +0.66 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 86.96 +0.66 0 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 - 100 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 23 0
30OCT26 26.00 P 0.15 0.15 0.15 0.15 +0.03 46 15 25 +15
30OCT26 26.50 P 0.00 0.00 0.00 0.23 +0.05 45 0 0 0
30OCT26 27.00 P 0.33 0.37 0.33 0.35 +0.08 44 15 10 +1
30OCT26 27.50 P 0.38 0.42 0.38 0.52 +0.13 44 67 67 +40
30OCT26 28.00 P 0.51 0.75 0.51 0.74 +0.19 43 61 122 +61
30OCT26 28.50 P 0.65 0.88 0.62 1.02 +0.28 44 90 152 +75
30OCT26 29.00 P 0.92 0.92 0.86 1.34 +0.35 43 60 65 +60
30OCT26 29.50 P 1.18 1.18 1.18 1.72 +0.43 44 15 415 +15
30OCT26 30.00 P 0.00 0.00 0.00 2.14 +0.51 45 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 2.58 +0.57 46 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 3.02 +0.56 45 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 3.48 +0.58 42 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 3.98 +0.61 47 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 4.46 +0.62 0 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 4.96 +0.63 0 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 5.46 +0.65 0 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 5.96 +0.65 0 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 6.46 +0.66 0 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 6.96 +0.66 0 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 7.46 +0.66 0 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 7.96 +0.66 0 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 8.46 +0.66 0 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 8.99 +0.47 90 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 9.46 +0.66 0 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 10.00 +0.70 101 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 10.46 +0.66 0 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 10.96 +0.66 0 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 11.46 +0.66 0 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 0.00 120 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 105 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 54 0
27NOV26 22.00 P 0.16 0.16 0.16 0.14 +0.02 53 25 148 +25
27NOV26 23.00 P 0.25 0.25 0.25 0.25 +0.05 53 50 251 +50
27NOV26 24.00 P 0.35 0.40 0.35 0.40 +0.08 52 781 1,709 +423
27NOV26 25.00 P 0.47 0.60 0.47 0.60 +0.11 51 27 1,759 +2
27NOV26 26.00 P 0.85 0.87 0.85 0.86 +0.14 50 43 1,703 +1
27NOV26 27.00 P 1.15 1.24 1.15 1.23 +0.20 49 24 1,668 0
27NOV26 28.00 P 1.52 1.68 1.50 1.70 +0.28 49 67 1,442 +1
27NOV26 29.00 P 1.89 2.12 1.84 2.26 +0.37 49 50 2,345 +29
27NOV26 30.00 P 2.69 2.90 2.69 2.92 +0.44 49 6 2,868 +1
27NOV26 31.00 P 3.13 3.64 3.13 3.63 +0.47 49 14 2,384 +6
27NOV26 32.00 P 4.36 4.36 4.36 4.36 +0.47 46 170 2,202 +170
27NOV26 33.00 P 5.09 5.09 5.09 5.29 +0.57 50 2 759 0
27NOV26 34.00 P 0.00 0.00 0.00 6.19 +0.65 51 0 541 0
27NOV26 35.00 P 0.00 0.00 0.00 7.06 +0.59 48 0 343 0
27NOV26 36.00 P 0.00 0.00 0.00 8.00 +0.60 47 0 435 0
27NOV26 37.00 P 8.83 8.83 8.83 8.99 +0.47 49 37 193 -15
27NOV26 38.00 P 10.00 10.00 9.98 10.00 +0.70 55 8 489 0
27NOV26 39.00 P 11.00 11.00 11.00 11.00 +0.67 58 2 631 0
27NOV26 40.00 P 11.60 11.60 11.60 12.19 +0.88 79 13 299 -1,428
27NOV26 41.00 P 0.00 0.00 0.00 12.96 +0.66 0 0 120 -38
27NOV26 42.00 P 0.00 0.00 0.00 13.96 +0.66 0 0 3,236 -20
27NOV26 43.00 P 0.00 0.00 0.00 14.96 +0.66 0 0 465 -20
27NOV26 44.00 P 0.00 0.00 0.00 15.96 +0.66 0 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 16.96 +0.66 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.96 +0.66 0 0 0 -16
27NOV26 47.00 P 0.00 0.00 0.00 18.96 +0.66 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.96 +0.66 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.96 +0.66 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.96 +0.66 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.46 +0.66 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.96 +0.66 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.46 +0.66 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.96 +0.66 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.46 +0.66 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.96 +0.66 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.46 +0.66 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.96 +0.66 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.46 +0.66 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.96 +0.66 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.46 +0.66 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 51.96 +0.66 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 54.46 +0.66 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 56.96 +0.66 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 59.46 +0.66 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 61.96 +0.66 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 64.46 +0.66 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 66.96 +0.66 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 69.46 +0.66 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 71.96 +0.66 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 74.46 +0.66 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 76.96 +0.66 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 79.46 +0.66 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 81.96 +0.66 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 84.46 +0.66 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 86.96 +0.66 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 51 0 26 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 51 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 51 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 49 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 0.00 49 0 24 0
30DEC26 20.00 P 0.16 0.16 0.16 0.12 +0.01 49 8 262 0
30DEC26 21.00 P 0.22 0.22 0.22 0.20 +0.02 48 10 393 +10
30DEC26 22.00 P 0.28 0.34 0.28 0.32 +0.04 48 25 167 +15
30DEC26 23.00 P 0.48 0.48 0.48 0.49 +0.08 48 10 551 0
30DEC26 24.00 P 0.66 0.71 0.66 0.71 +0.11 48 42 946 -8
30DEC26 25.00 P 0.87 0.95 0.87 0.97 +0.14 47 36 983 0
30DEC26 26.00 P 1.08 1.31 1.08 1.31 +0.20 47 510 1,246 +318
30DEC26 27.00 P 1.58 1.58 1.56 1.71 +0.25 47 45 6,667 0
30DEC26 28.00 P 2.04 2.16 2.01 2.20 +0.31 47 140 893 -11
30DEC26 29.00 P 2.57 2.73 2.55 2.76 +0.38 47 85 2,294 0
30DEC26 30.00 P 3.18 3.18 3.18 3.39 +0.41 47 2 2,022 -2
30DEC26 31.00 P 4.02 4.06 4.02 4.06 +0.43 46 70 2,194 +70
30DEC26 32.00 P 4.59 4.59 4.59 4.82 +0.52 47 1 1,072 0
30DEC26 33.00 P 0.00 0.00 0.00 5.61 +0.45 47 0 910 0
30DEC26 34.00 P 0.00 0.00 0.00 6.43 +0.56 46 20 5,943 0
30DEC26 35.00 P 7.04 7.35 7.04 7.47 +0.71 52 90 7,127 -47
30DEC26 36.00 P 0.00 0.00 0.00 8.19 +0.58 46 0 761 0
30DEC26 37.00 P 0.00 0.00 0.00 9.07 +0.53 44 0 3,543 0
30DEC26 38.00 P 0.00 0.00 0.00 10.09 +0.66 49 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 11.01 +0.62 46 10 548 0
30DEC26 40.00 P 0.00 0.00 0.00 12.19 +0.87 60 5 12,405 0
30DEC26 41.00 P 0.00 0.00 0.00 12.97 +0.61 47 0 3,087 0
30DEC26 42.00 P 0.00 0.00 0.00 13.96 +0.63 0 0 5,902 0
30DEC26 43.00 P 0.00 0.00 0.00 14.96 +0.65 0 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 15.97 +0.66 54 0 988 0
30DEC26 45.00 P 0.00 0.00 0.00 16.96 +0.66 0 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 17.96 +0.66 0 0 2,311 0
30DEC26 47.00 P 0.00 0.00 0.00 18.96 +0.66 0 0 4,553 -128
30DEC26 48.00 P 0.00 0.00 0.00 19.96 +0.66 0 0 53 0
30DEC26 49.00 P 0.00 0.00 0.00 20.96 +0.66 0 0 0 -30
30DEC26 50.00 P 0.00 0.00 0.00 21.96 +0.66 0 0 365 0
30DEC26 52.50 P 0.00 0.00 0.00 24.46 +0.66 0 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 26.96 +0.66 0 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 29.46 +0.66 0 0 15 0
30DEC26 60.00 P 31.56 31.91 31.56 31.96 +0.66 0 172 296 0
30DEC26 62.50 P 0.00 0.00 0.00 34.46 +0.66 0 0 0 0
30DEC26 65.00 P 36.56 36.88 36.56 36.96 +0.66 0 202 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 39.46 +0.66 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 41.96 +0.66 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.46 +0.66 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 46.96 +0.66 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 49.46 +0.66 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.96 +0.66 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 54.46 +0.66 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 56.96 +0.66 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 59.46 +0.66 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 61.96 +0.66 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 64.46 +0.66 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 66.96 +0.66 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 69.46 +0.66 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 71.96 +0.66 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 74.46 +0.66 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 76.96 +0.66 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 79.46 +0.66 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 81.96 +0.66 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 84.46 +0.66 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 86.96 +0.66 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 89.46 +0.66 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 91.96 +0.66 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 94.46 +0.66 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 96.96 +0.66 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 99.46 +0.66 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 101.96 +0.66 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 104.46 +0.66 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 106.96 +0.66 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 109.46 +0.66 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 111.96 +0.66 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 114.46 +0.66 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 116.96 +0.66 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 119.46 +0.66 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 121.96 +0.66 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 6 0
28JAN27 18.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.35 +0.06 48 0 60 0
28JAN27 22.00 P 0.00 0.00 0.00 0.51 +0.07 48 0 68 0
28JAN27 23.00 P 0.00 0.00 0.00 0.71 +0.10 47 0 186 0
28JAN27 24.00 P 0.00 0.00 0.00 0.97 +0.13 47 0 91 0
28JAN27 25.00 P 1.20 1.27 1.20 1.27 +0.18 46 67 202 +33
28JAN27 26.00 P 0.00 0.00 0.00 1.63 +0.21 46 0 280 0
28JAN27 27.00 P 2.03 2.03 2.02 2.02 +0.20 45 20 182 +2
28JAN27 28.00 P 0.00 0.00 0.00 2.55 +0.30 46 0 412 0
28JAN27 29.00 P 0.00 0.00 0.00 3.11 +0.34 46 1 188 +1
28JAN27 30.00 P 3.27 3.60 3.27 3.74 +0.40 46 4 85 +4
28JAN27 31.00 P 0.00 0.00 0.00 4.42 +0.45 46 0 116 0
28JAN27 32.00 P 0.00 0.00 0.00 5.15 +0.46 46 0 21 0
28JAN27 33.00 P 5.62 5.62 5.62 5.93 +0.50 47 1 20 -1
28JAN27 34.00 P 0.00 0.00 0.00 6.60 +0.39 44 0 76 0
28JAN27 35.00 P 0.00 0.00 0.00 7.47 +0.39 45 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 8.40 +0.40 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 9.20 +0.35 44 0 8 0
28JAN27 38.00 P 9.93 9.93 9.93 10.20 +0.55 47 2 2 +2
28JAN27 39.00 P 0.00 0.00 0.00 11.05 +0.39 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 12.19 +0.72 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 13.02 +0.61 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 14.00 +0.65 47 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 14.98 +0.63 47 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 15.97 +0.63 48 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 16.96 +0.64 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 17.96 +0.65 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 18.96 +0.66 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 19.96 +0.66 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 20.96 +0.66 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 21.96 +0.66 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 24.46 +0.66 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 26.96 +0.66 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 29.46 +0.66 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 31.96 +0.66 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 34.46 +0.66 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 36.96 +0.66 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 39.46 +0.66 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 41.96 +0.66 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 44.46 +0.66 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 46.96 +0.66 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 49.46 +0.66 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 50 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 50 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 50 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 50 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 +0.02 49 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 +0.03 49 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 +0.03 49 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 +0.03 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 +0.03 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 +0.04 49 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 +0.06 49 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 +0.06 49 0 298 0
30MAR27 21.00 P 0.74 0.74 0.74 0.73 +0.07 48 4 747 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 +0.10 48 0 478 0
30MAR27 23.00 P 0.00 0.00 0.00 1.22 +0.14 48 0 2,266 0
30MAR27 24.00 P 1.45 1.45 1.45 1.51 +0.15 47 20 509 +20
30MAR27 25.00 P 0.00 0.00 0.00 1.88 +0.19 47 0 576 0
30MAR27 26.00 P 2.20 2.20 2.20 2.28 +0.22 47 3,501 3,962 +3,501
30MAR27 27.00 P 2.67 2.67 2.67 2.74 +0.26 46 41 445 0
30MAR27 28.00 P 0.00 0.00 0.00 3.25 +0.29 46 0 725 0
30MAR27 29.00 P 0.00 0.00 0.00 3.81 +0.33 46 0 3,538 0
30MAR27 30.00 P 0.00 0.00 0.00 4.42 +0.36 46 0 4,634 0
30MAR27 31.00 P 0.00 0.00 0.00 5.09 +0.41 47 0 10,298 0
30MAR27 32.00 P 0.00 0.00 0.00 5.78 +0.43 47 0 423 0
30MAR27 33.00 P 6.51 6.51 6.51 6.51 +0.49 47 24 468 +16
30MAR27 34.00 P 0.00 0.00 0.00 7.28 +0.47 47 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 7.95 +0.36 45 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 8.76 +0.27 45 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 9.67 +0.34 46 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 10.43 +0.27 44 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 11.30 +0.27 44 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 12.22 +0.31 44 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 13.11 +0.30 43 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 14.05 +0.31 42 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 15.12 +0.46 47 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 16.03 +0.44 45 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 17.03 +0.53 47 0 6,228 0
30MAR27 46.00 P 0.00 0.00 0.00 18.00 +0.52 47 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 18.98 +0.55 47 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 19.97 +0.63 47 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 20.96 +0.56 0 0 113 0
30MAR27 50.00 P 21.30 21.30 21.30 21.96 +0.65 0 15 497 -179
30MAR27 52.50 P 0.00 0.00 0.00 24.46 +0.66 0 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 26.96 +0.57 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.46 +0.58 0 0 484 0
30MAR27 60.00 P 0.00 0.00 0.00 31.96 +0.66 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.46 +0.66 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.96 +0.66 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.46 +0.66 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.96 +0.66 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.46 +0.66 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.96 +0.66 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.46 +0.57 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 51.96 +0.66 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 54.46 +0.66 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 56.96 +0.58 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 59.46 +0.58 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 61.96 +0.58 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 64.46 +0.66 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 66.96 +0.66 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 69.46 +0.66 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 71.96 +0.58 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 74.46 +0.66 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 76.96 +0.66 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 79.46 +0.66 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 81.96 +0.59 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 84.46 +0.66 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 86.96 +0.58 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.03 52 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.04 52 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.05 52 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.05 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 +0.06 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 +0.07 51 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 +0.08 50 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 +0.10 51 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 +0.11 51 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 +0.12 51 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 +0.13 51 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 +0.14 50 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.57 +0.16 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.64 +0.15 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.73 +0.16 50 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.85 +0.19 50 0 263 0
29JUN27 19.50 P 0.94 0.94 0.94 0.96 +0.19 50 100 753 +100
29JUN27 20.00 P 1.00 1.00 1.00 1.07 +0.19 50 60 384 +60
29JUN27 21.00 P 1.25 1.27 1.25 1.32 +0.19 49 60 335 +60
29JUN27 22.00 P 1.49 1.49 1.49 1.61 +0.18 49 1 366 0
29JUN27 23.00 P 1.85 1.85 1.85 1.94 +0.17 48 30 614 +30
29JUN27 24.00 P 0.00 0.00 0.00 2.32 +0.19 48 0 216 0
29JUN27 25.00 P 0.00 0.00 0.00 2.73 +0.21 48 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 3.19 +0.24 48 0 161 0
29JUN27 27.00 P 3.56 3.56 3.56 3.68 +0.26 48 2 297 0
29JUN27 28.00 P 4.15 4.15 4.15 4.22 +0.30 48 5 139 +5
29JUN27 29.00 P 0.00 0.00 0.00 4.78 +0.31 48 0 498 0
29JUN27 30.00 P 5.29 5.29 5.29 5.39 +0.35 48 6 639 +6
29JUN27 31.00 P 5.84 5.87 5.84 6.05 +0.37 48 17 1,341 0
29JUN27 32.00 P 0.00 0.00 0.00 6.56 +0.22 46 0 732 0
29JUN27 33.00 P 0.00 0.00 0.00 7.34 +0.32 47 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 8.07 +0.24 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 8.82 +0.25 47 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 9.71 +0.36 49 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 10.34 +0.23 47 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 11.19 +0.28 47 0 293 0
29JUN27 39.00 P 0.00 0.00 0.00 12.09 +0.35 48 5 95 +5
29JUN27 40.00 P 12.95 12.95 12.95 12.85 +0.30 47 7 417 -7
29JUN27 41.00 P 0.00 0.00 0.00 13.66 +0.26 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 14.52 -0.12 46 0 141 0
29JUN27 43.00 P 0.00 0.00 0.00 15.41 +0.27 46 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 16.27 +0.23 45 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 17.24 +0.45 46 0 222 0
29JUN27 46.00 P 0.00 0.00 0.00 18.11 +0.29 44 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 19.04 +0.31 43 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 19.97 +0.31 41 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 21.07 +0.47 47 0 41 0
29JUN27 50.00 P 0.00 0.00 0.00 22.02 +0.46 47 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 24.50 +0.58 49 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 26.97 +0.57 50 0 35 0
29JUN27 57.50 P 0.00 0.00 0.00 29.46 +0.58 0 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 31.96 +0.58 0 0 28 -27
29JUN27 62.50 P 0.00 0.00 0.00 34.46 +0.58 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.96 +0.66 0 0 0 -10
29JUN27 67.50 P 0.00 0.00 0.00 39.46 +0.66 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.96 +0.66 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.46 +0.66 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.96 +0.66 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.46 +0.57 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 51.96 +0.66 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 54.46 +0.66 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 56.96 +0.58 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 59.46 +0.58 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 61.96 +0.58 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 64.46 +0.66 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 66.96 +0.66 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 69.46 +0.66 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 71.96 +0.57 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 74.46 +0.66 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 76.96 +0.57 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 79.46 +0.66 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 81.96 +0.59 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 84.46 +0.57 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 86.96 +0.58 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.04 +0.02 50 0 75 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.07 +0.03 51 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.09 +0.04 51 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 +0.04 51 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.14 +0.05 50 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.17 +0.06 50 0 85 0
29SEP27 13.00 P 0.00 0.00 0.00 0.21 +0.07 50 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.26 +0.09 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.30 +0.09 50 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.37 +0.11 50 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.43 +0.12 50 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.50 +0.12 50 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.59 +0.15 50 0 125 0
29SEP27 16.50 P 0.00 0.00 0.00 0.68 +0.16 50 0 105 0
29SEP27 17.00 P 0.00 0.00 0.00 0.76 +0.15 50 0 105 0
29SEP27 17.50 P 0.00 0.00 0.00 0.88 +0.18 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.98 +0.18 50 0 271 0
29SEP27 18.50 P 0.00 0.00 0.00 1.09 +0.17 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.24 +0.21 50 0 20 0
29SEP27 19.50 P 0.00 0.00 0.00 1.36 +0.21 49 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.50 +0.20 49 0 66 0
29SEP27 21.00 P 0.00 0.00 0.00 1.80 +0.19 49 0 27 0
29SEP27 22.00 P 0.00 0.00 0.00 2.13 +0.18 49 0 18 0
29SEP27 23.00 P 0.00 0.00 0.00 2.47 +0.14 48 0 228 0
29SEP27 24.00 P 0.00 0.00 0.00 2.92 +0.20 48 0 7 0
29SEP27 25.00 P 0.00 0.00 0.00 3.37 +0.22 48 0 113 0
29SEP27 26.00 P 0.00 0.00 0.00 3.86 +0.25 48 0 4,553 0
29SEP27 27.00 P 4.10 4.10 4.10 4.37 +0.26 48 45 323 +45
29SEP27 28.00 P 4.90 4.90 4.90 4.92 +0.29 48 4 505 +4
29SEP27 29.00 P 5.37 5.37 5.37 5.50 +0.31 48 45 702 0
29SEP27 30.00 P 0.00 0.00 0.00 6.11 +0.33 48 0 1,985 0
29SEP27 31.00 P 0.00 0.00 0.00 6.75 +0.32 48 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 7.42 +0.33 48 0 105 0
29SEP27 33.00 P 0.00 0.00 0.00 8.04 +0.27 48 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 8.74 +0.19 48 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 9.52 +0.24 48 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 10.24 +0.20 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 11.01 +0.23 48 10 17 +10
29SEP27 38.00 P 0.00 0.00 0.00 11.80 +0.23 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.58 +0.20 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 13.30 +0.01 47 0 35 0
29SEP27 41.00 P 0.00 0.00 0.00 14.22 +0.26 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 15.08 +0.22 48 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 15.91 +0.22 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.81 +0.25 48 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 17.67 +0.28 47 0 54 0
29SEP27 46.00 P 0.00 0.00 0.00 18.52 +0.23 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.59 +0.41 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.30 +0.24 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.23 +0.26 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.12 +0.24 45 0 10 0
29SEP27 52.50 P 0.00 0.00 0.00 24.51 +0.33 44 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 27.03 +0.49 48 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 29.55 +0.64 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.00 +0.46 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.46 +0.50 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.96 +0.55 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.46 +0.59 0 0 0 -4
29SEP27 70.00 P 0.00 0.00 0.00 41.96 +0.62 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.46 +0.64 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.96 +0.66 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 49.46 +0.57 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 51.96 +0.66 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 54.46 +0.66 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 56.96 +0.58 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 59.46 +0.58 0 0 0 0
TOTAL PUT 10,017 230,793 -2,328
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$ 296.600
23OCT26 255.00 C 0.00 0.00 0.00 41.65 -12.42 67 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 40.32 -12.80 141 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 36.65 -12.42 58 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 34.16 -13.81 61 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 31.68 -13.73 62 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 29.20 -12.39 61 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 26.75 -12.36 62 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 24.32 -13.41 62 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 21.93 -12.24 62 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 19.59 -12.14 62 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 17.32 -11.99 62 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 15.15 -11.78 62 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 12.73 -11.86 56 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 10.81 -11.49 57 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 9.09 -11.00 58 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 7.52 -10.44 59 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 6.13 -9.79 60 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 4.91 -9.17 60 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 3.86 -8.37 60 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 2.27 -6.86 61 0 0 0
23OCT26 310.00 C 1.35 1.35 1.35 1.24 -5.04 61 1 14 +1
23OCT26 315.00 C 0.00 0.00 0.00 0.62 -3.61 61 0 83 0
23OCT26 320.00 C 2.33 2.33 1.00 0.31 -2.53 62 30 20 -3
23OCT26 325.00 C 0.00 0.00 0.00 0.13 -1.55 62 0 14 0
23OCT26 330.00 C 0.00 0.00 0.00 0.06 -0.94 63 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 0.02 -0.57 62 0 27 0
23OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.30 64 0 17 0
23OCT26 345.00 C 0.00 0.00 0.00 0.01 -0.15 71 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.07 77 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 15 0
23OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 94 0 22 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 52.77 -13.37 86 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 46.91 -13.28 54 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 42.04 -13.87 54 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 37.26 -12.11 54 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 32.61 -13.23 54 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 28.14 -12.79 54 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 23.92 -11.17 54 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 19.99 -10.62 54 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 16.41 -9.95 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 13.22 -9.15 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 10.13 -8.58 52 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 7.84 -7.60 53 0 2 0
29OCT26 310.00 C 4.30 4.30 4.30 4.41 -5.73 53 4 38 +4
29OCT26 320.00 C 2.50 2.50 2.50 2.28 -3.73 53 10 142 +10
29OCT26 330.00 C 2.10 2.10 2.10 1.15 -2.25 54 3 116 -3
29OCT26 340.00 C 0.00 0.00 0.00 0.50 -1.26 54 0 49 0
29OCT26 350.00 C 0.54 0.54 0.54 0.20 -0.65 54 5 258 -5
29OCT26 360.00 C 0.00 0.00 0.00 0.08 -0.30 55 0 171 0
29OCT26 370.00 C 0.00 0.00 0.00 0.03 -0.13 55 0 78 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 99 0
29OCT26 400.00 C 0.13 0.13 0.10 0.01 0.00 65 29 335 -22
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 70 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 88 0 83 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 92 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 101 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 108 0 158 0
30OCT26 255.00 C 0.00 0.00 0.00 42.18 - 55 0 0 -
30OCT26 257.50 C 0.00 0.00 0.00 40.32 - 64 0 0 -
30OCT26 260.00 C 0.00 0.00 0.00 37.46 -12.05 55 0 0 0
30OCT26 262.50 C 0.00 0.00 0.00 35.15 -12.82 55 0 0 0
30OCT26 265.00 C 0.00 0.00 0.00 32.89 -12.95 55 0 0 0
30OCT26 267.50 C 0.00 0.00 0.00 30.67 -11.68 55 0 0 0
30OCT26 270.00 C 0.00 0.00 0.00 28.51 -12.42 55 0 0 0
30OCT26 272.50 C 0.00 0.00 0.00 26.41 -11.32 55 0 0 0
30OCT26 275.00 C 0.00 0.00 0.00 24.37 -11.11 55 0 0 0
30OCT26 277.50 C 0.00 0.00 0.00 22.42 -10.85 55 0 0 0
30OCT26 280.00 C 0.00 0.00 0.00 20.53 -10.58 55 0 0 0
30OCT26 282.50 C 0.00 0.00 0.00 18.74 -10.27 55 0 0 0
30OCT26 285.00 C 0.00 0.00 0.00 17.03 -9.94 55 0 0 0
30OCT26 287.50 C 0.00 0.00 0.00 14.95 -10.05 52 0 0 0
30OCT26 290.00 C 0.00 0.00 0.00 13.48 -9.62 52 0 0 0
30OCT26 292.50 C 0.00 0.00 0.00 12.10 -9.18 53 0 0 0
30OCT26 295.00 C 0.00 0.00 0.00 10.81 -8.72 53 0 0 0
30OCT26 297.50 C 0.00 0.00 0.00 9.62 -7.81 53 0 0 0
30OCT26 300.00 C 0.00 0.00 0.00 8.52 -7.29 53 0 0 0
30OCT26 305.00 C 9.50 9.50 6.64 6.60 -6.60 53 41 41 +41
30OCT26 310.00 C 0.00 0.00 0.00 5.02 -5.64 54 0 29 0
30OCT26 315.00 C 0.00 0.00 0.00 3.74 -4.80 54 0 0 0
30OCT26 320.00 C 0.00 0.00 0.00 2.75 -3.89 54 0 5 0
30OCT26 325.00 C 0.00 0.00 0.00 1.98 -3.17 54 0 0 0
30OCT26 330.00 C 3.88 3.88 3.88 1.40 -2.54 54 1 1 +1
30OCT26 335.00 C 0.00 0.00 0.00 1.02 -2.00 55 0 0 0
30OCT26 340.00 C 0.00 0.00 0.00 0.71 -1.63 55 0 2 0
30OCT26 345.00 C 0.00 0.00 0.00 0.47 -1.24 55 0 0 0
30OCT26 350.00 C 0.00 0.00 0.00 0.31 -0.93 55 0 0 0
30OCT26 355.00 C 0.00 0.00 0.00 0.20 -0.68 55 0 0 0
30OCT26 360.00 C 0.00 0.00 0.00 0.13 -0.49 55 0 15 0
30OCT26 365.00 C 0.00 0.00 0.00 0.08 -0.35 55 0 0 0
30OCT26 370.00 C 0.00 0.00 0.00 0.05 -0.24 55 0 0 0
30OCT26 375.00 C 0.00 0.00 0.00 0.04 -0.16 56 0 0 0
30OCT26 380.00 C 0.00 0.00 0.00 0.02 -0.11 55 0 0 0
30OCT26 385.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 0 0
30OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 0 0
30OCT26 395.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
30OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
30OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 51.01 -12.01 57 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 46.92 -12.04 57 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 41.80 -11.28 52 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 38.19 -10.78 53 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 34.80 -10.23 53 0 0 0
27NOV26 275.00 C 35.72 35.72 35.72 32.57 -8.62 57 15 15 +15
27NOV26 280.00 C 27.53 27.53 27.53 28.55 -10.22 54 15 30 +15
27NOV26 285.00 C 0.00 0.00 0.00 25.75 -8.40 55 0 2 0
27NOV26 290.00 C 29.59 29.59 29.59 23.09 -7.92 55 11 11 +11
27NOV26 295.00 C 20.00 20.00 20.00 20.68 -6.40 55 2 4 +2
27NOV26 300.00 C 0.00 0.00 0.00 18.41 -6.00 56 0 30 0
27NOV26 310.00 C 15.51 15.51 15.51 14.48 -5.05 56 2 26 +2
27NOV26 320.00 C 0.00 0.00 0.00 11.25 -4.15 56 0 57 0
27NOV26 330.00 C 10.89 10.89 7.74 8.63 -3.35 56 2 57 0
27NOV26 340.00 C 0.00 0.00 0.00 6.54 -2.65 56 0 48 0
27NOV26 350.00 C 4.10 4.10 4.10 4.88 -2.07 57 12 78 +12
27NOV26 360.00 C 0.00 0.00 0.00 3.59 -1.58 57 0 238 0
27NOV26 370.00 C 0.00 0.00 0.00 2.62 -1.18 57 0 462 0
27NOV26 380.00 C 2.89 2.89 1.97 1.92 -0.97 57 45 230 +45
27NOV26 390.00 C 0.00 0.00 0.00 1.42 -0.75 57 0 261 0
27NOV26 400.00 C 0.00 0.00 0.00 1.00 -0.50 57 0 156 0
27NOV26 410.00 C 0.00 0.00 0.00 0.70 -0.35 57 0 62 0
27NOV26 420.00 C 0.91 0.91 0.91 0.50 -0.25 57 4 89 0
27NOV26 430.00 C 0.00 0.00 0.00 0.34 -0.18 57 0 96 0
27NOV26 440.00 C 0.00 0.00 0.00 0.24 -0.12 57 0 113 0
27NOV26 450.00 C 0.00 0.00 0.00 0.17 -0.08 57 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 0.12 -0.05 58 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.08 -0.03 57 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 55.24 -13.05 53 0 210 0
30DEC26 250.00 C 0.00 0.00 0.00 52.01 -11.63 57 0 66 0
30DEC26 255.00 C 0.00 0.00 0.00 48.53 -10.43 58 0 119 0
30DEC26 260.00 C 0.00 0.00 0.00 44.85 -9.85 58 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 41.88 -8.36 60 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 36.25 -10.24 53 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 35.20 -7.66 59 0 165 0
30DEC26 280.00 C 0.00 0.00 0.00 30.33 -10.41 54 0 16 0
30DEC26 285.00 C 0.00 0.00 0.00 27.73 -8.52 54 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 25.15 -8.16 54 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 22.96 -7.52 55 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 20.84 -6.15 55 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 17.11 -5.28 55 0 39 0
30DEC26 320.00 C 0.00 0.00 0.00 13.87 -4.61 55 0 65 0
30DEC26 330.00 C 0.00 0.00 0.00 11.34 -3.85 55 0 25 0
30DEC26 340.00 C 0.00 0.00 0.00 9.20 -3.22 55 0 103 0
30DEC26 350.00 C 6.00 6.00 6.00 7.42 -2.62 55 1 104 0
30DEC26 360.00 C 0.00 0.00 0.00 6.00 -2.23 56 0 144 0
30DEC26 370.00 C 4.29 4.29 4.29 4.80 -1.82 56 15 118 +6
30DEC26 380.00 C 3.51 3.51 3.51 3.89 -1.48 56 15 30 0
30DEC26 390.00 C 0.00 0.00 0.00 3.17 -1.16 56 0 51 0
30DEC26 400.00 C 0.00 0.00 0.00 2.58 -1.00 56 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 2.02 -0.87 56 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 1.65 -0.66 56 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 1.29 -0.56 56 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 1.05 -0.43 56 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 0.85 -0.33 56 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 0.66 -0.29 56 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 0.52 -0.24 56 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 0.41 -0.21 56 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 0.33 -0.13 56 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 0.25 -0.13 56 0 169 0
30DEC26 510.00 C 0.00 0.00 0.00 0.21 -0.09 56 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.17 -0.07 56 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.13 -0.06 56 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.11 -0.04 57 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.08 -0.04 56 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
28JAN27 260.00 C 0.00 0.00 0.00 46.08 -10.11 56 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 42.96 -9.63 56 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 39.83 -9.29 56 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 36.88 -8.90 56 0 15 0
28JAN27 280.00 C 0.00 0.00 0.00 33.24 -9.55 54 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 30.73 -9.09 54 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 28.44 -8.53 54 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 26.31 -7.17 54 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 24.32 -6.79 54 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 20.70 -6.14 55 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 17.77 -5.30 55 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 15.04 -4.88 55 0 15 0
28JAN27 340.00 C 13.21 13.21 10.88 12.91 -4.18 55 45 45 +45
28JAN27 350.00 C 9.70 9.70 9.19 10.89 -3.82 55 13 15 +13
28JAN27 360.00 C 0.00 0.00 0.00 9.35 -3.26 55 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 7.84 -2.97 55 0 1 0
28JAN27 380.00 C 0.00 0.00 0.00 6.74 -2.55 55 0 3 0
28JAN27 390.00 C 0.00 0.00 0.00 5.83 -2.08 56 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 4.98 -2.05 56 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 4.20 -1.71 56 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 3.54 -1.59 56 0 1 0
28JAN27 430.00 C 0.00 0.00 0.00 3.01 -1.34 56 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 59.18 -11.16 52 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 55.93 -10.33 52 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 54.54 -7.92 56 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 51.66 -7.36 56 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 48.87 -7.12 56 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 46.28 -6.84 56 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 42.38 -8.08 54 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 41.38 -6.57 56 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 38.10 -7.34 54 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 36.06 -6.99 54 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 34.03 -6.98 54 0 75 0
30MAR27 300.00 C 0.00 0.00 0.00 32.23 -6.74 54 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 29.00 -5.94 55 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 25.81 -5.87 55 0 48 0
30MAR27 330.00 C 18.68 18.68 18.68 23.30 -5.19 55 1 166 -1
30MAR27 340.00 C 15.80 16.10 15.80 20.81 -4.87 55 16 86 -14
30MAR27 350.00 C 0.00 0.00 0.00 18.63 -4.56 55 0 111 0
30MAR27 360.00 C 0.00 0.00 0.00 16.72 -3.99 55 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 15.29 -3.48 56 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 13.76 -3.12 56 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 12.30 -3.22 56 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 10.85 -3.22 56 0 390 0
30MAR27 410.00 C 0.00 0.00 0.00 9.79 -2.83 56 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 8.75 -2.46 56 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 7.71 -2.46 56 0 33 0
30MAR27 440.00 C 0.00 0.00 0.00 6.94 -2.19 56 0 136 0
30MAR27 450.00 C 0.00 0.00 0.00 6.21 -1.87 56 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 5.49 -1.82 56 0 49 0
30MAR27 470.00 C 0.00 0.00 0.00 4.88 -1.71 56 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 4.40 -1.46 56 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 3.91 -1.31 56 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 3.42 -1.31 56 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 3.09 -1.16 56 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 2.77 -0.99 56 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 2.46 -0.91 56 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 2.15 -0.90 56 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 1.95 -0.79 56 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 1.75 -0.62 56 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 1.55 -0.68 56 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.35 -0.67 56 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 1.22 -0.55 56 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.14 -0.48 56 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 1.01 -0.41 56 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 0.89 -0.41 56 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 0.79 -0.39 56 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 0.72 -0.33 56 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 0.64 -0.29 56 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 0.57 -0.26 56 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 0.50 -0.26 56 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 0.43 -0.25 56 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 0.39 -0.22 56 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 0.36 -0.18 56 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 0.32 -0.14 56 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 0.28 -0.15 56 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 0.24 -0.15 56 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.22 -0.13 56 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.20 -0.11 56 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.18 -0.09 56 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.16 -0.09 56 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.14 -0.09 56 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.13 -0.08 56 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.12 -0.06 56 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.11 -0.05 56 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 69.50 -8.79 57 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 66.93 -8.67 58 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 64.66 -8.24 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 62.43 -7.81 58 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 60.24 -7.73 58 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 58.05 -7.69 58 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 55.85 -7.66 58 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 53.99 -7.32 58 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 52.19 -6.94 58 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 50.38 -6.71 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 50.08 -5.19 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 48.23 -5.23 60 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 44.89 -4.96 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 41.90 -4.46 60 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 38.91 -4.54 60 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 36.09 -4.45 60 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 32.74 -4.90 59 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 30.47 -4.76 59 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 28.20 -4.76 59 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 26.30 -4.38 59 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 24.58 -3.87 59 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 22.85 -3.87 59 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 21.13 -3.86 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 19.73 -4.25 59 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 18.46 -3.73 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 17.20 -3.66 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 16.42 -3.13 60 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 14.78 -3.46 60 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 14.31 -2.62 60 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 13.37 -2.40 60 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 12.44 -2.40 60 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 11.51 -2.39 60 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 10.72 -2.25 60 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 10.08 -1.95 60 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 9.44 -1.77 60 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 8.80 -1.77 60 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 8.16 -1.77 60 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 7.54 -1.74 60 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 7.12 -1.52 60 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 6.69 -1.06 60 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 6.26 -1.27 60 0 37 0
29JUN27 600.00 C 0.00 0.00 0.00 5.84 -1.05 60 0 36 0
29JUN27 610.00 C 0.00 0.00 0.00 5.25 -1.22 60 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 4.86 -1.20 60 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 4.60 -1.04 60 0 56 0
29SEP27 260.00 C 0.00 0.00 0.00 70.80 -7.35 57 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 68.70 -7.34 57 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 66.61 -7.33 57 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 64.52 -7.31 58 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 62.74 -6.99 58 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 61.02 -6.61 58 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 59.29 -6.38 58 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 57.56 -6.38 58 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 55.83 -6.37 58 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 52.40 -6.33 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 49.62 -5.64 58 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 46.85 -5.40 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 44.07 -5.39 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 41.43 -5.24 58 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 39.26 -4.62 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 37.10 -4.46 58 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 34.94 -4.44 58 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 32.77 -4.43 58 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 31.09 -3.94 59 0 35 0
29SEP27 410.00 C 0.00 0.00 0.00 29.45 -3.58 59 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 27.82 -3.56 59 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 26.18 -3.55 59 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 24.58 -3.51 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 23.39 -3.05 59 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 22.19 -2.77 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 20.99 -2.77 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 19.79 -2.76 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 18.59 -2.75 59 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 17.63 -2.51 59 0 20 0
TOTAL CALL 338 15,376 +175
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 1 0
23OCT26 265.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.06 +0.03 63 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.10 +0.06 62 0 4 0
23OCT26 272.50 P 0.00 0.00 0.00 0.17 +0.10 62 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.28 +0.18 62 0 1 0
23OCT26 277.50 P 0.55 0.55 0.55 0.45 +0.29 62 10 16 +10
23OCT26 280.00 P 0.66 0.66 0.66 0.69 +0.45 62 1 8 +1
23OCT26 282.50 P 0.00 0.00 0.00 1.03 +0.67 63 0 7 0
23OCT26 285.00 P 1.28 1.56 1.28 1.48 +0.95 63 14 26 +11
23OCT26 287.50 P 0.00 0.00 0.00 2.07 +1.36 63 0 16 0
23OCT26 290.00 P 2.78 2.78 2.78 2.78 +1.80 63 3 3 +3
23OCT26 292.50 P 0.00 0.00 0.00 3.72 +2.39 63 0 1 0
23OCT26 295.00 P 0.00 0.00 0.00 4.82 +3.03 64 0 16 0
23OCT26 297.50 P 0.00 0.00 0.00 6.10 +3.74 64 0 0 0
23OCT26 300.00 P 2.27 7.78 2.27 7.45 +4.42 63 15 75 +5
23OCT26 305.00 P 3.21 3.21 3.21 11.00 +6.24 66 8 9 +4
23OCT26 310.00 P 0.00 0.00 0.00 15.07 +8.00 69 1 0 -1
23OCT26 315.00 P 0.00 0.00 0.00 19.00 +9.07 62 0 50 0
23OCT26 320.00 P 0.00 0.00 0.00 23.66 +10.34 62 0 7 0
23OCT26 325.00 P 0.00 0.00 0.00 28.49 +11.14 62 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 33.43 +11.50 63 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 38.40 +11.89 0 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 43.40 +12.15 0 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 48.40 +12.30 0 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 53.40 +12.36 0 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 58.40 +12.39 0 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 63.40 +12.40 0 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 68.40 +12.40 0 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 73.40 +12.40 0 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 78.40 +12.40 0 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 83.40 +12.40 0 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 88.67 +12.67 171 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 93.40 +12.40 0 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 98.40 +12.40 0 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 103.40 +12.40 0 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 108.65 +12.65 196 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 113.64 +12.64 202 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 118.64 +12.64 209 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 123.70 +12.70 220 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 128.70 +12.70 227 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 133.62 +12.62 225 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 138.63 +12.63 232 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.06 +0.04 54 0 121 0
29OCT26 250.00 P 0.00 0.00 0.00 0.14 +0.10 55 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.26 +0.18 54 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.48 +0.32 54 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.83 +0.53 54 0 287 0
29OCT26 270.00 P 0.00 0.00 0.00 1.39 +0.86 54 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 2.19 +1.31 55 0 295 0
29OCT26 280.00 P 3.08 3.30 3.08 3.31 +1.89 55 8 260 +3
29OCT26 285.00 P 5.07 5.07 5.07 4.77 +2.58 55 1 49 0
29OCT26 290.00 P 3.56 3.56 3.56 6.64 +3.40 55 9 220 +9
29OCT26 295.00 P 8.60 8.60 8.60 8.92 +4.30 55 3 70 0
29OCT26 300.00 P 6.00 11.50 6.00 11.64 +5.29 56 41 828 -25
29OCT26 310.00 P 16.00 16.00 16.00 17.76 +6.92 54 10 878 0
29OCT26 320.00 P 0.00 0.00 0.00 25.57 +8.37 54 0 457 0
29OCT26 330.00 P 0.00 0.00 0.00 34.35 +10.28 54 0 347 0
29OCT26 340.00 P 0.00 0.00 0.00 43.74 +11.23 54 0 908 0
29OCT26 350.00 P 0.00 0.00 0.00 53.48 +11.84 54 0 814 0
29OCT26 360.00 P 0.00 0.00 0.00 63.95 +12.73 77 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 73.40 +12.36 0 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 83.40 +12.40 0 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 93.40 +12.40 0 0 143 0
29OCT26 400.00 P 0.00 0.00 0.00 103.40 +10.89 0 0 287 0
29OCT26 410.00 P 0.00 0.00 0.00 113.64 +12.61 105 0 60 0
29OCT26 420.00 P 0.00 0.00 0.00 123.70 +12.70 115 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 133.62 +12.62 117 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 143.40 +12.40 0 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 153.40 +12.40 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 163.40 +12.40 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 173.40 +12.40 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 183.40 +12.40 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 193.40 +12.40 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 203.40 +12.40 0 0 2 0
30OCT26 255.00 P 0.00 0.00 0.00 0.39 - 55 0 0 -
30OCT26 257.50 P 0.31 0.31 0.31 0.51 - 55 1 1 -
30OCT26 260.00 P 0.00 0.00 0.00 0.68 +0.39 55 0 0 0
30OCT26 262.50 P 0.52 0.52 0.52 0.86 +0.49 55 1 1 +1
30OCT26 265.00 P 1.31 1.31 1.31 1.11 +0.62 55 1 1 +1
30OCT26 267.50 P 0.00 0.00 0.00 1.38 +0.75 55 0 0 0
30OCT26 270.00 P 0.00 0.00 0.00 1.75 +0.94 55 0 0 0
30OCT26 272.50 P 0.00 0.00 0.00 2.15 +1.14 55 0 0 0
30OCT26 275.00 P 3.08 3.08 3.08 2.64 +1.37 55 1 1 +1
30OCT26 277.50 P 0.00 0.00 0.00 3.19 +1.63 55 0 0 0
30OCT26 280.00 P 4.00 4.35 4.00 3.84 +1.91 55 17 14 +9
30OCT26 282.50 P 0.00 0.00 0.00 4.55 +2.23 55 0 0 0
30OCT26 285.00 P 0.00 0.00 0.00 5.38 +2.56 56 0 0 0
30OCT26 287.50 P 0.00 0.00 0.00 6.28 +2.95 56 0 0 0
30OCT26 290.00 P 0.00 0.00 0.00 7.30 +3.32 56 0 0 0
30OCT26 292.50 P 0.00 0.00 0.00 8.40 +3.76 56 0 0 0
30OCT26 295.00 P 9.94 9.94 9.94 9.62 +4.23 56 5 5 +5
30OCT26 297.50 P 0.00 0.00 0.00 10.91 +4.62 56 0 0 0
30OCT26 300.00 P 11.39 11.46 11.39 12.34 +5.07 57 10 10 +10
30OCT26 305.00 P 0.00 0.00 0.00 15.45 +6.14 57 0 0 0
30OCT26 310.00 P 0.00 0.00 0.00 18.92 +7.06 58 0 1 0
30OCT26 315.00 P 0.00 0.00 0.00 21.92 +7.33 54 0 0 0
30OCT26 320.00 P 0.00 0.00 0.00 26.03 +8.12 55 0 0 0
30OCT26 325.00 P 0.00 0.00 0.00 30.24 +8.77 55 0 0 0
30OCT26 330.00 P 0.00 0.00 0.00 34.64 +9.81 55 0 0 0
30OCT26 335.00 P 0.00 0.00 0.00 39.21 +10.38 55 0 0 0
30OCT26 340.00 P 0.00 0.00 0.00 43.91 +10.87 55 0 0 0
30OCT26 345.00 P 0.00 0.00 0.00 48.70 +11.28 55 0 0 0
30OCT26 350.00 P 0.00 0.00 0.00 53.92 +11.94 64 0 0 0
30OCT26 355.00 P 0.00 0.00 0.00 58.52 +11.87 57 0 0 0
30OCT26 360.00 P 0.00 0.00 0.00 64.14 +12.73 77 0 0 0
30OCT26 365.00 P 0.00 0.00 0.00 68.66 +12.19 69 0 0 0
30OCT26 370.00 P 0.00 0.00 0.00 74.18 +12.96 86 0 0 0
30OCT26 375.00 P 0.00 0.00 0.00 78.94 +12.90 85 0 0 0
30OCT26 380.00 P 0.00 0.00 0.00 83.40 +12.29 0 0 0 0
30OCT26 385.00 P 0.00 0.00 0.00 88.85 +12.85 90 0 0 0
30OCT26 390.00 P 0.00 0.00 0.00 93.40 +12.40 0 0 0 0
30OCT26 395.00 P 0.00 0.00 0.00 98.40 +12.40 0 0 0 0
30OCT26 400.00 P 0.00 0.00 0.00 103.40 +10.89 0 0 0 0
30OCT26 405.00 P 0.00 0.00 0.00 108.65 +12.65 97 0 0 0
30OCT26 410.00 P 0.00 0.00 0.00 113.64 +12.61 100 0 0 0
30OCT26 415.00 P 0.00 0.00 0.00 118.64 +12.64 103 0 0 0
30OCT26 420.00 P 0.00 0.00 0.00 123.91 +12.91 115 0 0 0
27NOV26 250.00 P 7.00 10.00 7.00 9.08 +3.55 58 27 338 +18
27NOV26 255.00 P 0.00 0.00 0.00 10.80 +3.93 58 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 12.82 +4.54 58 0 344 0
27NOV26 265.00 P 0.00 0.00 0.00 14.93 +4.94 59 0 54 0
27NOV26 270.00 P 0.00 0.00 0.00 17.39 +5.58 59 0 56 0
27NOV26 275.00 P 0.00 0.00 0.00 19.90 +5.99 59 0 64 0
27NOV26 280.00 P 17.00 22.50 17.00 22.77 +6.61 59 5 41 +2
27NOV26 285.00 P 0.00 0.00 0.00 25.69 +7.02 59 0 84 0
27NOV26 290.00 P 0.00 0.00 0.00 28.93 +7.60 60 0 189 0
27NOV26 295.00 P 32.16 32.50 32.00 32.25 +8.01 60 40 100 +34
27NOV26 300.00 P 29.10 36.50 29.10 35.81 +8.53 60 48 156 +39
27NOV26 310.00 P 34.80 43.80 34.80 43.31 +9.35 61 77 362 +77
27NOV26 320.00 P 0.00 0.00 0.00 50.57 +9.27 60 0 167 0
27NOV26 330.00 P 0.00 0.00 0.00 58.19 +8.90 57 0 231 0
27NOV26 340.00 P 0.00 0.00 0.00 68.91 +11.68 66 0 242 0
27NOV26 350.00 P 0.00 0.00 0.00 78.18 +12.96 69 0 175 0
27NOV26 360.00 P 0.00 0.00 0.00 87.28 +11.48 70 0 1,026 0
27NOV26 370.00 P 0.00 0.00 0.00 97.35 +12.97 75 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 107.23 +13.37 79 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 117.20 +13.13 84 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 127.24 +14.21 88 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 137.35 +14.62 93 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 147.23 +14.15 97 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 157.15 +12.96 100 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 166.94 +14.93 103 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 176.09 +14.09 101 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 186.77 +14.35 109 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 196.59 +14.27 111 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 206.47 +12.85 114 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 216.40 +14.20 117 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 225.57 +12.15 114 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 13.12 +3.57 57 0 121 0
30DEC26 250.00 P 0.00 0.00 0.00 14.93 +3.91 57 0 48 0
30DEC26 255.00 P 0.00 0.00 0.00 17.08 +4.30 57 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 19.25 +4.71 57 0 72 0
30DEC26 265.00 P 0.00 0.00 0.00 21.63 +5.05 57 0 15 0
30DEC26 270.00 P 0.00 0.00 0.00 24.20 +5.46 58 0 98 0
30DEC26 275.00 P 0.00 0.00 0.00 26.77 +5.83 58 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 29.70 +6.20 58 0 44 0
30DEC26 285.00 P 0.00 0.00 0.00 32.68 +6.62 58 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 35.70 +6.91 58 0 32 0
30DEC26 295.00 P 39.41 39.96 39.41 39.06 +7.30 59 55 95 +39
30DEC26 300.00 P 42.81 42.81 42.74 42.43 +7.70 59 26 329 +24
30DEC26 310.00 P 45.54 49.90 45.54 49.59 +8.31 59 20 235 +20
30DEC26 320.00 P 0.00 0.00 0.00 56.56 +8.34 59 0 239 0
30DEC26 330.00 P 0.00 0.00 0.00 65.19 +9.52 61 0 111 0
30DEC26 340.00 P 0.00 0.00 0.00 73.54 +10.36 62 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 82.20 +10.50 63 0 430 0
30DEC26 360.00 P 0.00 0.00 0.00 91.18 +10.85 64 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 100.31 +11.12 66 0 163 0
30DEC26 380.00 P 112.22 112.22 112.22 109.74 +11.44 68 1 244 0
30DEC26 390.00 P 0.00 0.00 0.00 119.23 +11.82 69 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 128.96 +12.20 72 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 138.72 +12.53 75 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 148.65 +12.49 77 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 158.59 +12.92 80 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 168.64 +12.44 83 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 178.67 +12.48 86 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 188.83 +13.38 89 0 20 0
30DEC26 470.00 P 0.00 0.00 0.00 198.98 +14.26 93 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 208.79 +14.31 95 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 218.61 +14.22 96 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 228.62 +13.62 99 0 37 0
30DEC26 510.00 P 0.00 0.00 0.00 238.36 +13.94 101 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 248.19 +14.29 102 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 258.11 +14.36 104 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 268.03 +14.47 106 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 277.80 +12.99 107 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 287.25 +13.81 106 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 297.59 +14.23 110 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 307.47 +14.29 111 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 317.13 +14.08 112 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 326.80 +13.70 112 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 337.16 +13.51 116 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 347.08 +14.39 117 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 356.30 +13.40 115 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 366.89 +14.30 120 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 376.79 +13.81 121 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 386.83 +14.00 123 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 396.52 +13.49 123 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 406.61 +13.65 125 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 416.49 +13.49 126 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 426.47 +13.87 128 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 436.24 +13.70 128 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 445.90 +11.95 127 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 456.20 +14.04 131 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 466.19 +13.48 132 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 476.28 +13.77 134 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 486.22 +13.82 135 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 496.87 +14.44 140 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 506.28 +13.84 138 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 516.00 +12.15 138 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 525.50 +12.50 137 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 535.00 +12.00 135 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 545.50 +12.50 140 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 555.50 +12.50 141 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 565.00 +12.00 139 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 575.00 +13.00 140 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 585.00 +13.00 142 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 595.50 +13.50 146 0 33 0
30DEC26 880.00 P 0.00 0.00 0.00 605.50 +14.00 148 0 18 0
30DEC26 890.00 P 613.79 613.79 613.79 615.00 +13.50 146 13 40 +13
30DEC26 900.00 P 0.00 0.00 0.00 625.00 +13.00 147 0 46 0
30DEC26 910.00 P 0.00 0.00 0.00 635.50 +13.50 152 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 645.50 +14.50 153 0 26 0
30DEC26 930.00 P 0.00 0.00 0.00 655.50 +13.50 154 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 664.00 +12.00 144 0 86 0
28JAN27 260.00 P 0.00 0.00 0.00 23.66 +3.97 57 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 26.26 +4.38 57 0 4 0
28JAN27 270.00 P 0.00 0.00 0.00 28.86 +4.78 57 0 13 0
28JAN27 275.00 P 0.00 0.00 0.00 31.47 +4.91 57 0 41 0
28JAN27 280.00 P 0.00 0.00 0.00 34.43 +5.27 58 0 13 0
28JAN27 285.00 P 0.00 0.00 0.00 37.44 +5.67 58 0 14 0
28JAN27 290.00 P 0.00 0.00 0.00 40.46 +5.92 58 0 149 0
28JAN27 295.00 P 43.00 43.00 43.00 43.69 +6.14 58 1 21 +1
28JAN27 300.00 P 0.00 0.00 0.00 47.09 +6.53 58 0 138 0
28JAN27 310.00 P 0.00 0.00 0.00 53.93 +6.98 59 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 61.45 +7.69 59 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 69.09 +8.07 60 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 77.26 +8.71 60 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 85.55 +9.04 61 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 94.26 +9.57 62 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 103.03 +9.85 63 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 112.19 +10.29 64 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 121.38 +10.58 66 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 130.84 +10.88 67 0 1 0
28JAN27 410.00 P 0.00 0.00 0.00 140.37 +11.20 69 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 150.02 +11.35 70 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 159.80 +11.60 72 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 24.54 +3.52 57 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 26.79 +3.74 57 0 19 0
30MAR27 255.00 P 0.00 0.00 0.00 29.06 +3.76 57 0 0 0
30MAR27 260.00 P 32.18 32.18 32.18 31.66 +4.11 57 4 23 +4
30MAR27 265.00 P 0.00 0.00 0.00 34.31 +4.50 57 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 36.98 +4.68 57 0 24 0
30MAR27 275.00 P 0.00 0.00 0.00 39.65 +4.70 57 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 42.67 +5.05 58 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 45.74 +5.45 58 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 48.81 +5.68 58 0 114 0
30MAR27 295.00 P 0.00 0.00 0.00 51.89 +5.70 58 0 120 0
30MAR27 300.00 P 0.00 0.00 0.00 55.20 +5.94 58 0 172 0
30MAR27 310.00 P 0.00 0.00 0.00 62.11 +6.69 58 0 194 0
30MAR27 320.00 P 0.00 0.00 0.00 69.07 +6.77 59 0 133 0
30MAR27 330.00 P 0.00 0.00 0.00 76.68 +7.45 59 0 180 0
30MAR27 340.00 P 0.00 0.00 0.00 84.33 +7.77 59 0 143 0
30MAR27 350.00 P 0.00 0.00 0.00 92.32 +8.14 60 0 194 0
30MAR27 360.00 P 0.00 0.00 0.00 100.58 +8.72 60 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 108.88 +8.80 61 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 117.61 +9.25 62 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 126.42 +9.67 62 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 135.28 +9.74 63 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 144.50 +10.14 64 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 153.76 +10.48 65 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 163.06 +10.55 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 172.60 +10.83 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 182.20 +11.13 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 191.83 +11.22 70 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 201.57 +11.36 71 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 211.42 +11.59 73 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 221.28 +11.73 74 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 231.18 +11.79 76 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 241.18 +11.93 78 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 251.21 +12.08 79 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 261.25 +12.15 81 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 271.31 +12.19 83 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 281.44 +12.28 85 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 291.58 +12.37 86 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 301.73 +12.43 88 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 311.89 +12.46 90 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 322.09 +12.90 92 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 331.86 +12.93 93 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 341.61 +13.49 93 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 351.46 +12.65 94 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 361.44 +13.25 96 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 370.99 +12.63 96 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 381.09 +13.24 97 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 390.65 +13.02 98 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 400.68 +13.14 99 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 410.25 +13.60 99 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 420.29 +13.24 101 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 430.06 +13.23 101 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 439.63 +12.99 101 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 449.47 +13.60 102 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 459.28 +13.61 102 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 469.29 +13.25 104 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 478.78 +13.27 103 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 488.94 +13.20 105 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 498.54 +13.66 104 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 508.50 +11.24 105 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 518.00 +12.17 105 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 527.50 +12.50 104 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 537.50 +12.50 105 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 36.63 +3.84 62 0 46 0
29JUN27 250.00 P 0.00 0.00 0.00 39.08 +3.94 62 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 41.84 +4.34 62 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 44.61 +4.73 62 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 47.37 +4.76 62 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 50.15 +4.78 62 0 30 0
29JUN27 275.00 P 0.00 0.00 0.00 52.95 +4.82 62 0 31 0
29JUN27 280.00 P 0.00 0.00 0.00 56.07 +5.17 62 0 31 0
29JUN27 285.00 P 0.00 0.00 0.00 59.23 +5.55 62 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 62.40 +5.77 62 0 60 0
29JUN27 295.00 P 75.97 78.30 75.97 65.58 +5.79 62 3 115 +3
29JUN27 300.00 P 0.00 0.00 0.00 68.76 +5.81 62 0 28 0
29JUN27 310.00 P 85.88 85.88 85.88 75.53 +6.24 63 1 33 +1
29JUN27 320.00 P 0.00 0.00 0.00 82.62 +6.82 63 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 89.74 +6.86 63 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 97.09 +7.11 64 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 104.87 +7.74 64 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 112.68 +7.89 64 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 120.53 +7.95 64 0 58 0
29JUN27 380.00 P 0.00 0.00 0.00 128.77 +8.38 65 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 137.17 +8.86 65 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 145.60 +8.90 65 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 154.08 +8.98 66 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 162.89 +9.35 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 171.81 +9.78 67 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 180.76 +9.83 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 189.75 +9.90 68 0 3 0
29JUN27 460.00 P 0.00 0.00 0.00 198.89 +10.09 69 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 208.22 +10.43 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 217.58 +10.63 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 226.97 +10.69 71 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 236.40 +10.76 72 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 245.96 +10.93 72 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 255.64 +11.20 73 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 265.33 +11.35 74 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 275.04 +11.39 75 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 284.79 +11.45 76 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 294.59 +11.54 77 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 304.50 +11.72 78 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 314.42 +11.89 79 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 324.36 +11.93 80 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 334.33 +11.99 82 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 344.31 +12.03 83 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 354.33 +12.10 84 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 364.41 +12.22 85 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 51.72 +5.07 61 0 1 0
29SEP27 265.00 P 0.00 0.00 0.00 54.54 +5.09 61 0 12 0
29SEP27 270.00 P 0.00 0.00 0.00 57.37 +5.11 61 0 6 0
29SEP27 275.00 P 0.00 0.00 0.00 60.23 +5.16 61 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 63.40 +5.51 61 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 66.61 +5.89 61 0 13 0
29SEP27 290.00 P 0.00 0.00 0.00 69.82 +6.10 61 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 73.04 +6.12 62 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 76.27 +6.15 62 0 4 0
29SEP27 310.00 P 0.00 0.00 0.00 82.81 +6.27 62 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 89.97 +6.96 62 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 97.16 +7.19 62 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 104.38 +7.25 62 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 111.79 +7.46 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 119.65 +8.08 63 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 127.53 +8.25 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 135.44 +8.31 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 143.41 +8.40 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 151.83 +8.90 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 160.30 +9.22 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 168.80 +9.28 65 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 177.34 +9.34 65 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 185.97 +9.47 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 194.94 +9.89 66 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 203.93 +10.14 66 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 212.95 +10.19 67 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 222.00 +10.26 67 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 231.09 +10.33 67 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 240.40 +10.59 68 0 0 0
TOTAL PUT 481 24,807 +322
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$ 45.820
23OCT26 34.50 C 0.00 0.00 0.00 11.33 +0.18 140 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 10.83 +0.18 133 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 10.33 +0.11 126 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 9.83 +0.18 119 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 9.33 +0.14 113 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 8.83 +0.13 106 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 8.33 +0.11 100 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 7.83 +0.18 94 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 7.33 +0.18 88 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 6.83 +0.18 81 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 6.33 +0.18 75 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 5.83 +0.18 69 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 5.33 +0.18 63 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 4.83 +0.18 57 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 4.33 +0.17 51 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 3.83 +0.16 46 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 3.34 +0.16 49 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 2.86 +0.15 51 0 22 0
23OCT26 43.50 C 0.00 0.00 0.00 2.39 +0.12 50 0 59 0
23OCT26 44.00 C 0.00 0.00 0.00 1.94 +0.05 49 0 110 0
23OCT26 44.50 C 1.61 1.61 1.47 1.52 +0.07 48 48 218 +45
23OCT26 45.00 C 1.30 1.31 1.03 1.13 +0.02 47 90 225 +20
23OCT26 45.50 C 1.37 1.37 0.74 0.83 +0.01 48 75 445 +45
23OCT26 46.00 C 1.12 1.12 0.52 0.58 -0.01 48 51 476 +20
23OCT26 46.50 C 0.87 0.87 0.83 0.39 -0.02 49 30 207 +29
23OCT26 47.00 C 0.59 0.59 0.57 0.25 -0.03 49 65 520 +60
23OCT26 47.50 C 0.41 0.41 0.38 0.15 -0.03 49 80 215 +80
23OCT26 48.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 9 0
23OCT26 48.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 3 0
23OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.84 +0.17 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.84 +0.15 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.84 +0.07 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.85 +0.19 61 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.94 +0.24 85 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.89 +0.14 66 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.85 +0.17 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.86 +0.16 41 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.89 +0.15 42 0 184 0
29OCT26 42.00 C 0.00 0.00 0.00 3.96 +0.13 43 0 359 0
29OCT26 43.00 C 0.00 0.00 0.00 3.09 +0.11 43 0 556 0
29OCT26 44.00 C 2.60 2.60 2.24 2.24 +0.02 40 47 984 -9
29OCT26 45.00 C 2.50 2.50 1.47 1.59 +0.02 41 133 1,637 +73
29OCT26 46.00 C 1.30 1.41 0.97 1.07 +0.01 42 230 1,213 -80
29OCT26 47.00 C 0.70 0.70 0.69 0.68 -0.01 42 30 1,378 0
29OCT26 48.00 C 0.82 0.82 0.33 0.41 0.00 42 70 848 +30
29OCT26 49.00 C 0.42 0.42 0.21 0.24 -0.01 43 66 714 -3
29OCT26 50.00 C 0.13 0.13 0.13 0.13 -0.01 43 100 1,280 +100
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.01 43 2 911 -2
29OCT26 55.00 C 0.05 0.05 0.05 0.01 0.00 50 100 4,703 -15
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 547 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30OCT26 35.00 C 0.00 0.00 0.00 10.85 +0.08 59 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 10.35 +0.13 55 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 9.85 +0.18 51 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 9.35 +0.16 47 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 8.94 +0.24 79 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 8.35 +0.13 34 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 7.89 +0.14 61 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 7.36 +0.18 47 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 6.86 +0.17 43 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 6.37 +0.17 44 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 5.88 +0.17 44 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 5.39 +0.16 43 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 4.92 +0.16 44 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 4.45 +0.14 43 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 4.00 +0.14 44 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 3.56 +0.12 43 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 3.14 +0.11 43 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 2.74 +0.09 43 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 2.37 +0.08 43 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 1.98 +0.03 41 0 0 0
30OCT26 45.00 C 2.20 2.20 2.13 1.67 +0.03 41 30 52 +30
30OCT26 45.50 C 1.87 1.87 1.81 1.39 +0.02 42 30 30 +30
30OCT26 46.00 C 1.54 1.54 1.51 1.15 +0.02 42 30 65 +30
30OCT26 46.50 C 1.30 1.30 1.30 0.94 +0.02 42 15 15 +15
30OCT26 47.00 C 1.07 1.07 1.02 0.76 +0.02 42 20 45 +15
30OCT26 47.50 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 0.47 0.00 42 0 0 0
30OCT26 48.50 C 0.00 0.00 0.00 0.37 -0.01 43 0 80 0
30OCT26 49.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30OCT26 49.50 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
30OCT26 50.00 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30OCT26 51.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30OCT26 52.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 12.96 +0.18 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.98 +0.17 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.02 +0.17 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.07 +0.16 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.15 +0.16 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.25 +0.15 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.39 +0.15 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.57 +0.14 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.80 +0.14 47 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 5.07 +0.12 47 0 148 0
27NOV26 43.00 C 0.00 0.00 0.00 4.40 +0.11 47 0 113 0
27NOV26 44.00 C 3.83 3.83 3.72 3.72 +0.04 46 45 542 +15
27NOV26 45.00 C 3.16 3.16 3.16 3.16 +0.04 46 15 335 0
27NOV26 46.00 C 3.20 3.20 2.78 2.69 +0.06 46 19 549 +4
27NOV26 47.00 C 2.27 2.27 2.27 2.24 +0.04 46 15 480 0
27NOV26 48.00 C 2.13 2.13 2.13 1.87 +0.05 46 28 893 -28
27NOV26 49.00 C 0.00 0.00 0.00 1.54 +0.05 46 0 945 0
27NOV26 50.00 C 1.20 1.20 1.20 1.26 +0.03 46 95 1,100 +95
27NOV26 52.50 C 0.93 0.93 0.68 0.75 +0.03 46 340 1,443 +324
27NOV26 55.00 C 0.00 0.00 0.00 0.44 +0.01 47 0 1,351 0
27NOV26 57.50 C 0.00 0.00 0.00 0.24 +0.01 47 0 815 0
27NOV26 60.00 C 0.18 0.18 0.15 0.13 +0.01 47 30 1,403 -15
27NOV26 62.50 C 0.10 0.11 0.09 0.07 +0.01 48 191 1,281 -15
27NOV26 65.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,068 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 49 0 840 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 136 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 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 13.17 +0.06 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.24 +0.10 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.51 +0.15 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.46 -0.02 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.65 +0.10 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.84 +0.14 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.12 +0.21 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.25 +0.12 45 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 6.55 +0.12 45 0 162 0
30DEC26 42.00 C 6.30 6.48 6.30 5.88 +0.10 45 30 175 -10
30DEC26 43.00 C 0.00 0.00 0.00 5.27 +0.10 45 0 218 0
30DEC26 44.00 C 4.53 4.72 4.53 4.65 +0.07 44 195 778 +15
30DEC26 45.00 C 4.09 4.23 4.09 4.09 +0.05 44 33 757 +3
30DEC26 46.00 C 4.02 4.02 3.47 3.62 +0.05 44 152 703 -39
30DEC26 47.00 C 3.92 4.00 3.06 3.16 +0.02 44 168 592 -45
30DEC26 48.00 C 2.72 2.72 2.72 2.79 +0.04 44 15 582 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 +0.03 44 0 363 0
30DEC26 50.00 C 2.40 2.40 2.40 2.13 +0.06 45 100 533 -71
30DEC26 52.50 C 1.44 1.50 1.42 1.49 +0.05 45 171 895 +56
30DEC26 55.00 C 1.03 1.03 1.03 1.02 +0.01 45 15 1,244 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.70 +0.01 45 0 867 0
30DEC26 60.00 C 0.59 0.59 0.59 0.46 +0.01 45 15 1,186 +15
30DEC26 62.50 C 0.43 0.43 0.42 0.30 +0.01 45 80 1,070 +80
30DEC26 65.00 C 0.00 0.00 0.00 0.19 0.00 45 0 878 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 0.00 45 0 908 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 0.00 46 0 601 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 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 61 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 13.43 +0.15 45 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 12.55 +0.15 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.69 +0.14 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.86 +0.14 45 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 10.05 +0.12 45 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 9.28 -0.05 45 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.55 +0.11 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.85 +0.11 45 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 7.19 +0.10 45 0 83 0
28JAN27 42.00 C 0.00 0.00 0.00 6.56 +0.09 45 0 103 0
28JAN27 43.00 C 0.00 0.00 0.00 5.97 +0.08 45 0 180 0
28JAN27 44.00 C 5.48 5.48 5.14 5.34 +0.04 44 215 500 +185
28JAN27 45.00 C 5.22 5.22 4.82 4.85 +0.06 44 45 180 +30
28JAN27 46.00 C 4.72 4.72 4.72 4.37 +0.05 44 15 195 +15
28JAN27 47.00 C 0.00 0.00 0.00 3.93 +0.04 44 0 120 0
28JAN27 48.00 C 0.00 0.00 0.00 3.55 +0.06 45 0 175 0
28JAN27 49.00 C 3.16 3.16 3.16 3.16 +0.03 44 15 30 +15
28JAN27 50.00 C 0.00 0.00 0.00 2.84 +0.06 45 0 281 0
28JAN27 52.50 C 0.00 0.00 0.00 2.14 +0.02 45 0 105 0
28JAN27 55.00 C 0.00 0.00 0.00 1.62 +0.05 45 0 109 0
28JAN27 57.50 C 1.44 1.44 1.37 1.19 +0.01 45 60 75 +60
28JAN27 60.00 C 0.00 0.00 0.00 0.88 +0.01 46 0 197 0
28JAN27 62.50 C 0.00 0.00 0.00 0.63 - 45 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 14.12 +0.15 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.32 +0.15 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.54 +0.14 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.79 +0.13 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.07 +0.09 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.38 -0.02 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.72 +0.12 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.09 +0.10 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.51 +0.13 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.90 +0.16 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.33 +0.06 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.81 +0.06 46 0 128 0
30MAR27 45.00 C 0.00 0.00 0.00 6.32 +0.05 46 0 241 0
30MAR27 46.00 C 0.00 0.00 0.00 5.83 +0.02 46 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.40 +0.01 46 0 82 0
30MAR27 48.00 C 0.00 0.00 0.00 5.03 +0.04 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.66 +0.04 47 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.31 +0.04 47 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.54 +0.04 47 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.90 +0.03 47 0 95 0
30MAR27 57.50 C 0.00 0.00 0.00 2.37 +0.02 47 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.93 +0.01 47 0 355 0
30MAR27 62.50 C 0.00 0.00 0.00 1.57 +0.02 47 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.26 +0.02 47 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.01 +0.02 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.80 +0.03 47 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.64 +0.01 47 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.51 0.00 47 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.41 +0.01 47 0 178 0
30MAR27 80.00 C 0.00 0.00 0.00 0.32 0.00 47 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.26 +0.01 47 0 253 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 0.00 47 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 0.00 47 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 0.00 47 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 0.00 47 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 0.00 47 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 0.00 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 15.10 +0.15 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.38 +0.15 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.68 +0.15 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.00 +0.14 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.35 +0.02 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.72 +0.13 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.12 +0.13 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.54 +0.09 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.98 +0.12 47 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 9.57 +0.21 48 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 8.95 +0.15 47 0 171 0
29JUN27 44.00 C 0.00 0.00 0.00 8.39 +0.05 47 0 268 0
29JUN27 45.00 C 8.41 8.41 8.41 7.93 +0.05 47 15 285 +15
29JUN27 46.00 C 0.00 0.00 0.00 7.54 +0.07 47 0 213 0
29JUN27 47.00 C 8.02 8.02 8.02 7.12 +0.06 47 15 137 +15
29JUN27 48.00 C 0.00 0.00 0.00 6.72 +0.06 47 0 157 0
29JUN27 49.00 C 0.00 0.00 0.00 6.34 +0.05 47 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 5.99 +0.05 47 0 197 0
29JUN27 52.50 C 0.00 0.00 0.00 5.24 +0.07 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.51 +0.03 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.94 +0.06 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.38 +0.04 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.91 +0.04 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.50 +0.04 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.14 +0.04 48 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.83 +0.03 48 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.57 +0.03 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.34 +0.06 48 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 1.15 +0.02 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.99 +0.05 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.82 +0.02 47 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.72 +0.01 48 0 118 0
29SEP27 33.00 C 0.00 0.00 0.00 16.06 +0.13 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 15.39 +0.13 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 14.74 -0.09 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.11 +0.12 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.51 +0.12 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.92 +0.11 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.36 +0.11 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.82 +0.03 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.30 +0.10 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.80 +0.10 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.31 +0.05 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.92 +0.09 48 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 9.44 -0.15 48 0 15 0
29SEP27 46.00 C 0.00 0.00 0.00 9.03 +0.03 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.60 +0.04 48 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 8.21 +0.03 48 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 7.83 -0.06 48 0 15 0
29SEP27 50.00 C 0.00 0.00 0.00 7.59 +0.06 49 0 45 0
29SEP27 52.50 C 6.60 6.60 6.60 6.82 +0.10 49 15 80 +15
29SEP27 55.00 C 0.00 0.00 0.00 6.06 +0.08 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.38 +0.05 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.77 +0.04 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.24 +0.04 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 3.76 +0.04 48 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.34 +0.03 48 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.96 +0.03 48 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.63 +0.03 48 0 0 0
TOTAL CALL 3,489 69,130 +1,262
23OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 42.00 P 0.05 0.05 0.05 0.01 -0.01 54 223 208 -30
23OCT26 42.50 P 0.06 0.06 0.06 0.02 -0.02 53 114 162 0
23OCT26 43.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 442 0
23OCT26 43.50 P 0.11 0.11 0.11 0.06 -0.06 50 15 158 +15
23OCT26 44.00 P 0.14 0.14 0.14 0.12 -0.08 50 120 210 +45
23OCT26 44.50 P 0.17 0.21 0.14 0.21 -0.11 50 163 497 +163
23OCT26 45.00 P 0.21 0.25 0.21 0.35 -0.14 51 40 229 +19
23OCT26 45.50 P 0.34 0.58 0.34 0.54 -0.16 51 55 88 +40
23OCT26 46.00 P 0.57 0.90 0.57 0.80 -0.17 52 30 70 +15
23OCT26 46.50 P 0.80 1.23 0.68 1.10 -0.20 52 165 153 +153
23OCT26 47.00 P 0.00 0.00 0.00 1.47 -0.20 54 0 30 0
23OCT26 47.50 P 0.00 0.00 0.00 1.83 -0.20 50 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 2.26 -0.20 49 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 2.72 -0.20 49 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 3.20 -0.19 50 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 3.69 -0.18 51 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 4.18 -0.18 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 5.18 -0.18 0 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 6.18 -0.18 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 7.18 -0.18 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 8.18 -0.18 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 9.18 -0.18 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 10.31 -0.05 167 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 11.18 -0.18 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 12.18 -0.18 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 13.18 -0.18 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 14.18 -0.18 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 15.18 -0.18 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 174 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 358 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 327 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 30 415 -30
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 467 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 629 0
29OCT26 42.00 P 0.11 0.11 0.11 0.12 -0.04 44 30 336 -1
29OCT26 43.00 P 0.18 0.30 0.18 0.24 -0.07 43 36 648 +30
29OCT26 44.00 P 0.36 0.53 0.36 0.47 -0.10 44 29 678 +19
29OCT26 45.00 P 0.00 0.00 0.00 0.81 -0.12 44 30 695 0
29OCT26 46.00 P 0.00 0.00 0.00 1.29 -0.14 44 0 2,646 0
29OCT26 47.00 P 1.94 2.01 1.79 1.90 -0.15 45 60 583 +45
29OCT26 48.00 P 0.00 0.00 0.00 2.57 -0.18 43 0 3,382 0
29OCT26 49.00 P 3.80 3.80 3.80 3.39 -0.19 43 15 548 0
29OCT26 50.00 P 4.00 4.38 4.00 4.39 -0.15 51 10 272 -5
29OCT26 52.50 P 0.00 0.00 0.00 6.69 -0.18 45 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 9.25 -0.11 71 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 11.94 +0.08 108 0 134 0
29OCT26 60.00 P 0.00 0.00 0.00 14.18 -0.18 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.68 -0.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.25 -0.11 121 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.75 -0.11 132 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.18 -0.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.68 -0.18 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.18 -0.18 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.68 -0.18 0 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 0.21 -0.05 43 0 0 0
30OCT26 43.00 P 0.26 0.26 0.26 0.30 -0.06 44 10 10 +10
30OCT26 43.50 P 0.00 0.00 0.00 0.40 -0.08 44 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.53 -0.10 44 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.70 -0.11 44 0 2 0
30OCT26 45.00 P 0.72 1.00 0.72 0.89 -0.12 44 25 25 +25
30OCT26 45.50 P 0.00 0.00 0.00 1.12 -0.11 44 0 0 0
30OCT26 46.00 P 0.99 1.11 0.99 1.37 -0.12 44 30 30 +30
30OCT26 46.50 P 0.00 0.00 0.00 1.66 -0.12 45 0 0 0
30OCT26 47.00 P 2.08 2.08 2.08 1.98 -0.14 45 15 15 +15
30OCT26 47.50 P 2.36 2.36 2.36 2.33 -0.14 46 15 15 +15
30OCT26 48.00 P 0.00 0.00 0.00 2.64 -0.17 43 0 0 0
30OCT26 48.50 P 0.00 0.00 0.00 3.02 -0.18 43 0 0 0
30OCT26 49.00 P 0.00 0.00 0.00 3.44 -0.18 43 0 0 0
30OCT26 49.50 P 0.00 0.00 0.00 3.87 -0.18 43 0 0 0
30OCT26 50.00 P 0.00 0.00 0.00 4.39 -0.15 48 0 0 0
30OCT26 51.00 P 0.00 0.00 0.00 5.24 -0.18 43 0 0 0
30OCT26 52.00 P 0.00 0.00 0.00 6.20 -0.18 43 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 7.19 -0.18 45 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 8.18 -0.18 0 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 9.25 -0.11 67 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 10.31 -0.05 81 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 11.18 -0.18 0 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 12.18 -0.18 0 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 13.18 -0.18 0 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 14.18 -0.18 0 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 15.18 - 0 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 209 0
27NOV26 34.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
27NOV26 36.00 P 0.23 0.23 0.23 0.14 -0.01 47 5 129 -5
27NOV26 37.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 20 0
27NOV26 38.00 P 0.36 0.36 0.36 0.32 -0.02 47 5 148 +5
27NOV26 39.00 P 0.00 0.00 0.00 0.46 -0.03 47 0 145 0
27NOV26 40.00 P 0.00 0.00 0.00 0.64 -0.04 47 0 367 0
27NOV26 41.00 P 0.00 0.00 0.00 0.87 -0.05 47 0 435 0
27NOV26 42.00 P 1.25 1.25 1.25 1.15 -0.06 48 1 726 0
27NOV26 43.00 P 0.00 0.00 0.00 1.49 -0.06 48 0 1,037 0
27NOV26 44.00 P 1.81 1.87 1.81 1.89 -0.06 48 16 712 -4
27NOV26 45.00 P 2.01 2.01 2.01 2.33 -0.07 48 50 1,114 0
27NOV26 46.00 P 2.82 2.82 2.82 2.83 -0.08 48 15 695 0
27NOV26 47.00 P 3.38 3.38 3.38 3.38 -0.10 48 14 928 +14
27NOV26 48.00 P 0.00 0.00 0.00 4.05 -0.06 48 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 4.70 -0.05 48 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 5.34 -0.13 47 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 7.32 -0.18 47 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.49 -0.18 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.94 -0.04 53 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.21 -0.18 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.68 -0.18 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.25 -0.11 62 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.75 -0.11 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.28 -0.08 75 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.68 -0.18 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.18 -0.18 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.68 -0.18 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 -0.02 45 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 0.42 -0.03 45 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 0.57 -0.03 45 0 39 0
30DEC26 38.00 P 0.00 0.00 0.00 0.75 -0.04 45 0 740 0
30DEC26 39.00 P 1.07 1.07 1.07 0.96 -0.05 45 10 1,616 -10
30DEC26 40.00 P 1.00 1.32 1.00 1.23 -0.05 46 1,045 1,493 +970
30DEC26 41.00 P 1.53 1.55 1.53 1.53 -0.06 46 48 997 +45
30DEC26 42.00 P 1.93 1.98 1.93 1.87 -0.07 46 102 945 +102
30DEC26 43.00 P 2.30 2.41 2.30 2.27 -0.07 46 158 1,090 +1
30DEC26 44.00 P 2.42 2.66 2.42 2.69 -0.08 46 42 705 -12
30DEC26 45.00 P 2.91 3.12 2.91 3.15 -0.09 46 31 881 +14
30DEC26 46.00 P 3.39 3.66 3.39 3.66 -0.08 46 52 436 -4
30DEC26 47.00 P 3.40 4.30 3.40 4.22 -0.08 46 102 738 +15
30DEC26 48.00 P 4.79 4.90 4.69 4.81 -0.11 46 104 485 -30
30DEC26 49.00 P 0.00 0.00 0.00 5.47 -0.05 46 0 401 0
30DEC26 50.00 P 0.00 0.00 0.00 6.08 -0.13 45 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 7.94 -0.22 45 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 10.09 -0.14 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.27 -0.17 48 0 773 0
30DEC26 60.00 P 14.72 14.72 14.72 14.40 -0.31 45 10 283 -10
30DEC26 62.50 P 0.00 0.00 0.00 16.93 -0.10 51 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.35 -0.09 52 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 21.85 -0.08 57 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 24.33 -0.17 60 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 26.68 -0.21 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.18 -0.30 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.68 -0.18 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.18 -0.23 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.68 -0.23 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.18 -0.33 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.68 -0.28 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.18 -0.24 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.68 -0.22 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.18 -0.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.68 -0.22 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.18 -0.29 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.58 -0.04 45 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 0.74 -0.05 46 0 0 0
28JAN27 37.00 P 1.09 1.09 1.09 0.95 -0.05 46 15 60 -3
28JAN27 38.00 P 0.00 0.00 0.00 1.17 -0.06 46 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 1.44 -0.07 46 0 90 0
28JAN27 40.00 P 0.00 0.00 0.00 1.74 -0.08 46 0 105 0
28JAN27 41.00 P 0.00 0.00 0.00 2.09 -0.08 46 0 60 0
28JAN27 42.00 P 0.00 0.00 0.00 2.45 -0.10 46 0 140 0
28JAN27 43.00 P 0.00 0.00 0.00 2.87 -0.08 46 0 161 0
28JAN27 44.00 P 0.00 0.00 0.00 3.31 -0.05 46 0 105 0
28JAN27 45.00 P 3.68 3.75 3.68 3.78 -0.06 46 20 122 0
28JAN27 46.00 P 4.30 4.30 4.30 4.30 -0.09 46 15 45 0
28JAN27 47.00 P 4.13 4.84 4.13 4.86 -0.08 46 30 105 +15
28JAN27 48.00 P 0.00 0.00 0.00 5.46 -0.08 46 0 15 0
28JAN27 49.00 P 6.02 6.02 6.02 6.09 -0.08 46 15 15 +15
28JAN27 50.00 P 0.00 0.00 0.00 6.74 -0.08 46 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.46 -0.26 45 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.41 -0.16 45 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.49 -0.17 45 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.69 -0.17 45 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 16.97 - 45 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.86 -0.03 47 0 120 0
30MAR27 34.00 P 0.00 0.00 0.00 1.06 -0.04 47 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 -0.04 47 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 -0.05 47 0 232 0
30MAR27 37.00 P 0.00 0.00 0.00 1.80 -0.06 47 0 330 0
30MAR27 38.00 P 0.00 0.00 0.00 2.09 -0.07 47 0 330 0
30MAR27 39.00 P 0.00 0.00 0.00 2.45 -0.06 48 0 105 0
30MAR27 40.00 P 0.00 0.00 0.00 2.81 -0.06 48 0 274 0
30MAR27 41.00 P 0.00 0.00 0.00 3.20 -0.05 48 0 107 0
30MAR27 42.00 P 3.57 3.57 3.57 3.57 -0.09 47 15 205 +15
30MAR27 43.00 P 0.00 0.00 0.00 4.04 -0.06 47 0 111 0
30MAR27 44.00 P 0.00 0.00 0.00 4.51 -0.06 47 0 119 0
30MAR27 45.00 P 4.98 4.98 4.98 4.98 -0.10 47 15 304 0
30MAR27 46.00 P 5.48 5.51 5.48 5.51 -0.10 47 30 145 +30
30MAR27 47.00 P 0.00 0.00 0.00 6.10 -0.08 47 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 6.68 -0.09 47 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.33 -0.04 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.99 -0.10 47 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.61 -0.19 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.46 -0.20 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.41 -0.23 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.46 -0.27 47 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.60 -0.32 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.95 -0.13 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.20 -0.25 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.44 -0.17 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.83 -0.27 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.25 -0.23 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.70 -0.18 47 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 34.18 -0.23 0 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 36.68 -0.23 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 39.18 -0.33 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.68 -0.28 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.18 -0.24 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 46.68 -0.22 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.18 -0.18 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.68 -0.22 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.18 -0.29 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.62 -0.02 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.89 -0.03 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.18 -0.04 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.48 -0.04 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.83 -0.05 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.20 -0.04 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.56 -0.04 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.95 -0.04 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 4.33 -0.08 47 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.77 -0.08 47 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.24 -0.08 47 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 5.73 -0.09 47 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.25 -0.09 47 0 56 0
29JUN27 46.00 P 0.00 0.00 0.00 6.79 -0.10 47 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 7.36 -0.10 47 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.02 -0.04 47 0 35 0
29JUN27 49.00 P 0.00 0.00 0.00 8.63 -0.05 48 0 45 0
29JUN27 50.00 P 9.31 9.31 9.31 9.25 -0.06 48 1 79 0
29JUN27 52.50 P 0.00 0.00 0.00 10.89 -0.10 47 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.66 -0.23 47 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.63 -0.18 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.49 -0.12 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.65 +0.01 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.63 -0.14 47 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.78 -0.35 47 0 23 0
29JUN27 70.00 P 0.00 0.00 0.00 25.17 -0.15 49 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 27.29 -0.28 47 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.61 -0.16 47 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 31.96 -0.17 47 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.45 -0.19 49 0 301 0
29JUN27 82.50 P 0.00 0.00 0.00 36.77 -0.32 47 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.22 -0.29 48 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 2.36 -0.05 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.66 -0.05 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.00 -0.06 48 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.37 -0.06 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 3.75 -0.06 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.13 -0.05 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.48 -0.10 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.96 -0.04 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 5.40 -0.04 48 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 5.80 -0.10 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.35 -0.04 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.79 -0.11 47 0 15 0
29SEP27 45.00 P 7.33 7.33 7.33 7.32 -0.11 47 3 3 +1
29SEP27 46.00 P 0.00 0.00 0.00 7.87 -0.11 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.44 -0.11 47 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.10 -0.04 48 0 2 0
29SEP27 49.00 P 9.65 9.65 9.65 9.72 -0.04 48 1 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.34 -0.06 48 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 12.01 -0.08 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.70 -0.16 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.55 -0.16 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.43 -0.13 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.41 -0.23 48 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 21.44 -0.15 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.53 -0.26 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.69 -0.20 48 0 7 0
29SEP27 72.50 P 0.00 0.00 0.00 27.87 -0.16 48 0 0 0
TOTAL PUT 3,230 63,149 +1,737
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$ 26.000
29OCT26 15.50 C 0.00 0.00 0.00 10.51 +0.70 0 0 150 0
29OCT26 16.00 C 0.00 0.00 0.00 10.01 +0.74 0 0 132 0
29OCT26 16.50 C 0.00 0.00 0.00 9.51 +0.74 0 0 58 0
29OCT26 17.00 C 0.00 0.00 0.00 9.15 +0.87 182 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.51 +0.71 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.01 +0.73 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 7.51 +0.70 0 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 7.00 +0.72 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.65 +0.86 132 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 6.02 +0.56 72 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 5.06 +0.59 82 0 82 0
29OCT26 22.00 C 0.00 0.00 0.00 4.10 +0.74 76 0 174 0
29OCT26 23.00 C 3.03 3.36 3.03 3.24 +0.60 80 2 334 0
29OCT26 24.00 C 2.56 2.56 2.48 2.42 +0.50 77 4 495 0
29OCT26 25.00 C 1.90 1.90 1.60 1.68 +0.38 72 25 509 -4
29OCT26 26.00 C 1.23 1.50 0.94 1.09 +0.24 70 382 815 +98
29OCT26 27.00 C 0.95 1.05 0.58 0.69 +0.16 71 157 1,211 +38
29OCT26 28.00 C 0.58 0.66 0.35 0.42 +0.10 72 720 1,517 +175
29OCT26 29.00 C 0.50 0.50 0.20 0.24 +0.06 72 33 410 +11
29OCT26 30.00 C 0.23 0.23 0.11 0.14 +0.04 74 77 1,222 +6
29OCT26 31.00 C 0.09 0.09 0.09 0.07 +0.01 73 100 1,928 +100
29OCT26 32.00 C 0.05 0.05 0.04 0.04 +0.01 75 11 1,236 -1
29OCT26 33.00 C 0.02 0.03 0.02 0.02 0.00 75 31 1,388 +9
29OCT26 34.00 C 0.03 0.03 0.02 0.01 0.00 76 14 988 +13
29OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 83 40 854 0
29OCT26 36.00 C 0.01 0.01 0.01 0.01 0.00 90 20 1,247 -10
29OCT26 37.00 C 0.01 0.01 0.01 0.01 0.00 96 40 797 0
29OCT26 38.00 C 0.01 0.01 0.01 0.01 0.00 102 1 1,723 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 375 0
29OCT26 40.00 C 0.02 0.02 0.02 0.01 0.00 114 1 682 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 0.00 126 0 295 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,372 0
29OCT26 44.00 C 0.01 0.01 0.01 0.01 0.00 136 1 1,680 -1
29OCT26 45.00 C 0.01 0.01 0.01 0.01 0.00 141 12 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 146 0 28 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 151 0 339 0
27NOV26 16.50 C 0.00 0.00 0.00 9.77 +0.72 99 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.15 +0.53 78 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.67 +0.56 76 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 8.20 +0.70 75 0 308 0
27NOV26 18.50 C 0.00 0.00 0.00 7.80 +0.56 81 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.26 +0.57 72 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.93 +0.81 80 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 6.35 +0.57 69 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 5.67 +0.74 77 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.79 +0.47 71 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.15 +0.57 74 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 3.51 +0.49 73 0 65 0
27NOV26 25.00 C 3.00 3.00 2.71 2.94 +0.40 73 23 105 +23
27NOV26 26.00 C 2.72 2.72 2.25 2.46 +0.36 73 71 319 +69
27NOV26 27.00 C 2.10 2.15 1.99 2.04 +0.30 73 33 790 +13
27NOV26 28.00 C 1.74 1.74 1.52 1.67 +0.27 73 26 529 +1
27NOV26 29.00 C 1.50 1.50 1.25 1.36 +0.20 73 19 251 +1
27NOV26 30.00 C 1.28 1.41 1.03 1.15 +0.23 75 99 430 +6
27NOV26 31.00 C 1.05 1.05 0.92 0.95 +0.18 75 35 118 +14
27NOV26 32.00 C 0.93 0.93 0.68 0.76 +0.14 75 24 273 -2
27NOV26 33.00 C 0.00 0.00 0.00 0.61 +0.12 75 0 455 0
27NOV26 34.00 C 0.53 0.53 0.50 0.49 +0.10 75 4 212 +1
27NOV26 35.00 C 0.51 0.51 0.40 0.36 +0.06 74 59 333 -9
27NOV26 36.00 C 0.41 0.41 0.41 0.30 +0.06 75 1 269 0
27NOV26 37.00 C 0.32 0.32 0.28 0.24 +0.05 75 10 914 -3
27NOV26 38.00 C 0.27 0.28 0.27 0.19 +0.05 75 106 470 +95
27NOV26 39.00 C 0.21 0.21 0.21 0.15 +0.04 75 1 386 0
27NOV26 40.00 C 0.21 0.22 0.21 0.12 +0.03 75 6 771 +1
27NOV26 41.00 C 0.00 0.00 0.00 0.09 +0.02 75 0 184 0
27NOV26 42.00 C 0.00 0.00 0.00 0.07 +0.02 75 0 246 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 +0.02 76 0 101 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.01 74 0 530 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 +0.01 74 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 186 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 321 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
27NOV26 55.00 C 0.02 0.02 0.02 0.01 - 85 56 56 -
30DEC26 6.50 C 0.00 0.00 0.00 19.53 +0.68 109 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 19.28 +0.55 95 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 19.03 +0.57 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 18.80 +0.66 127 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 18.56 +0.69 130 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 18.40 +0.78 156 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 18.11 +0.82 141 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 17.79 +0.67 98 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 17.62 +0.82 137 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 17.32 +0.75 116 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.19 +0.86 144 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.93 +0.80 139 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.53 +0.65 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.31 +0.79 98 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.03 +0.65 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.63 +0.74 113 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.06 +0.67 83 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 14.57 +0.65 84 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.06 +0.72 71 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.59 +0.65 81 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 13.16 +0.74 91 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 12.58 +0.60 69 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 12.07 +0.69 59 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 11.59 +0.76 64 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 11.11 +0.64 65 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 10.72 +0.66 76 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 10.29 +0.71 79 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 9.79 +0.71 74 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 9.30 +0.68 71 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.94 +0.74 76 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 8.38 +0.77 68 0 1,994 0
30DEC26 18.50 C 0.00 0.00 0.00 7.95 +0.54 68 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.66 +0.87 73 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 7.12 +0.53 67 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 6.68 +0.68 65 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 5.92 +0.48 65 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 5.21 +0.42 65 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 4.65 +0.68 67 0 320 0
30DEC26 24.00 C 0.00 0.00 0.00 3.98 +0.47 65 0 6,046 0
30DEC26 25.00 C 0.00 0.00 0.00 3.46 +0.49 65 0 471 0
30DEC26 26.00 C 2.95 3.04 2.86 3.01 +0.46 66 90 741 +86
30DEC26 27.00 C 0.00 0.00 0.00 2.56 +0.34 65 0 2,854 0
30DEC26 28.00 C 0.00 0.00 0.00 2.21 +0.32 65 0 381 0
30DEC26 29.00 C 1.86 2.01 1.86 1.88 +0.25 65 57 474 +57
30DEC26 30.00 C 1.63 1.65 1.50 1.62 +0.22 65 74 908 -14
30DEC26 31.00 C 1.40 1.43 1.38 1.43 +0.23 67 185 100 -49
30DEC26 32.00 C 1.21 1.24 1.19 1.24 +0.24 67 158 1,271 +88
30DEC26 33.00 C 1.12 1.12 1.04 1.05 +0.21 68 60 428 +48
30DEC26 34.00 C 0.90 0.91 0.89 0.89 +0.19 67 73 489 +48
30DEC26 35.00 C 0.70 0.70 0.70 0.74 +0.15 67 1 1,565 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.60 +0.11 66 0 991 0
30DEC26 37.00 C 0.59 0.59 0.59 0.52 +0.11 67 1 1,929 0
30DEC26 38.00 C 0.53 0.53 0.53 0.45 +0.12 67 2 36 -1
30DEC26 39.00 C 0.00 0.00 0.00 0.37 +0.09 67 0 184 0
30DEC26 40.00 C 0.39 0.39 0.39 0.31 +0.08 67 1 289 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.26 +0.07 67 0 159 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 +0.06 67 0 278 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.05 67 0 116 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 +0.04 67 0 533 0
30DEC26 45.00 C 0.24 0.24 0.24 0.13 +0.04 67 4 21 +4
30DEC26 46.00 C 0.00 0.00 0.00 0.11 +0.03 68 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 +0.03 68 0 289 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 - 67 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 0.06 - 67 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 0.05 - 67 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 0.03 - 67 0 0 -
30DEC26 55.00 C 0.08 0.08 0.08 0.02 - 67 4 4 -
28JAN27 18.00 C 0.00 0.00 0.00 8.60 - 66 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 8.16 +0.59 65 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.76 +0.53 64 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.30 +0.48 62 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.90 +0.51 61 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.17 +0.58 61 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.49 +0.44 61 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.91 +0.48 61 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.40 +0.47 62 0 26 0
28JAN27 25.00 C 0.00 0.00 0.00 3.88 +0.41 62 0 17 0
28JAN27 26.00 C 0.00 0.00 0.00 3.42 +0.35 62 0 47 0
28JAN27 27.00 C 0.00 0.00 0.00 3.02 +0.33 62 0 579 0
28JAN27 28.00 C 0.00 0.00 0.00 2.64 +0.27 62 0 31 0
28JAN27 29.00 C 2.29 2.39 2.29 2.36 +0.29 63 67 83 +39
28JAN27 30.00 C 2.20 2.20 2.05 2.08 +0.26 64 3 37 -1
28JAN27 31.00 C 0.00 0.00 0.00 1.84 +0.27 64 0 21 0
28JAN27 32.00 C 0.00 0.00 0.00 1.61 +0.23 64 0 40 0
28JAN27 33.00 C 0.00 0.00 0.00 1.40 +0.21 64 0 132 0
28JAN27 34.00 C 0.00 0.00 0.00 1.21 +0.14 64 0 51 0
28JAN27 35.00 C 1.13 1.13 1.13 1.06 +0.11 64 2 78 +2
28JAN27 36.00 C 0.00 0.00 0.00 0.91 +0.08 64 0 63 0
28JAN27 37.00 C 0.00 0.00 0.00 0.79 +0.07 64 0 405 0
28JAN27 38.00 C 0.00 0.00 0.00 0.68 +0.06 64 0 12 0
28JAN27 39.00 C 0.00 0.00 0.00 0.59 +0.05 64 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.51 +0.04 64 0 16 0
28JAN27 41.00 C 0.00 0.00 0.00 0.43 +0.03 63 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.38 +0.03 64 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.33 +0.03 64 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.28 +0.02 64 0 70 0
28JAN27 45.00 C 0.00 0.00 0.00 0.24 +0.01 63 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.21 - 64 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 0.17 - 63 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 0.15 - 63 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 0.13 - 63 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 0.11 - 63 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.08 - 64 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.06 - 65 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 19.53 +0.68 77 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 19.28 +0.55 69 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 19.03 +0.57 0 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 18.85 +0.71 100 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 18.56 +0.67 87 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 18.40 +0.77 103 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 18.11 +0.75 93 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.79 +0.64 66 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.62 +0.71 90 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.32 +0.66 76 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.19 +0.86 94 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 16.93 +0.71 90 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.65 +0.67 84 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 16.31 +0.64 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.10 +0.72 72 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.67 +0.70 77 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.15 +0.68 70 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 14.70 +0.68 72 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 14.21 +0.72 69 0 173 0
30MAR27 12.50 C 13.40 13.40 13.40 13.71 +0.77 65 5 294 0
30MAR27 13.00 C 0.00 0.00 0.00 13.21 +0.70 61 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 12.82 +0.72 66 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 12.31 +0.90 62 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 11.89 +0.67 63 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 11.51 +0.69 66 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 10.97 +0.62 60 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 10.56 +0.56 61 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 10.18 +0.66 62 0 41 0
30MAR27 17.00 C 0.00 0.00 0.00 9.75 +0.64 61 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 9.33 +0.62 60 0 70 0
30MAR27 18.00 C 0.00 0.00 0.00 8.93 +0.57 60 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 8.66 +0.63 63 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 8.18 +0.68 60 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.90 +0.74 61 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 7.55 +0.58 61 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 6.82 +0.64 59 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 6.18 +0.40 59 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 5.62 +0.58 59 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 5.11 +0.51 59 0 188 0
30MAR27 25.00 C 0.00 0.00 0.00 4.61 +0.47 59 0 129 0
30MAR27 26.00 C 0.00 0.00 0.00 4.18 +0.44 59 0 203 0
30MAR27 27.00 C 0.00 0.00 0.00 3.80 +0.43 60 0 78 0
30MAR27 28.00 C 0.00 0.00 0.00 3.43 +0.39 60 0 178 0
30MAR27 29.00 C 0.00 0.00 0.00 3.11 +0.35 60 0 73 0
30MAR27 30.00 C 2.75 2.75 2.70 2.81 +0.31 60 22 367 +22
30MAR27 31.00 C 0.00 0.00 0.00 2.56 +0.29 61 0 604 0
30MAR27 32.00 C 0.00 0.00 0.00 2.32 +0.30 61 0 194 0
30MAR27 33.00 C 0.00 0.00 0.00 2.08 +0.26 61 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 1.90 +0.27 61 0 208 0
30MAR27 35.00 C 0.00 0.00 0.00 1.70 +0.25 61 0 104 0
30MAR27 36.00 C 0.00 0.00 0.00 1.52 +0.22 61 0 719 0
30MAR27 37.00 C 1.46 1.46 1.46 1.37 +0.21 61 1 82 +1
30MAR27 38.00 C 0.00 0.00 0.00 1.23 +0.20 61 0 23 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 +0.17 61 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 0.99 +0.17 61 0 401 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 +0.16 61 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 0.79 +0.13 61 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 0.71 +0.12 60 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 0.64 +0.12 60 0 377 0
30MAR27 45.00 C 0.00 0.00 0.00 0.57 +0.10 60 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.51 +0.09 60 0 70 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 +0.09 60 0 91 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 - 60 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 0.37 - 61 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 0.33 - 60 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 0.25 - 60 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 0.19 - 60 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 11.88 +0.81 61 0 1,047 0
29JUN27 15.50 C 0.00 0.00 0.00 11.49 +0.72 61 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 11.08 +0.65 60 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.55 +0.51 56 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 10.32 +0.65 60 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.95 +0.57 60 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 9.57 +0.59 59 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 9.24 +0.60 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.90 +0.59 59 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 8.57 +0.61 59 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.18 +0.50 57 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 7.63 +0.57 58 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 6.96 +0.36 57 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 6.43 +0.44 57 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 5.96 +0.58 57 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 5.51 +0.52 57 0 601 0
29JUN27 26.00 C 0.00 0.00 0.00 5.09 +0.43 57 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.71 +0.42 57 0 331 0
29JUN27 28.00 C 0.00 0.00 0.00 4.36 +0.36 57 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 4.04 +0.40 58 0 227 0
29JUN27 30.00 C 0.00 0.00 0.00 3.60 +0.19 56 0 468 0
29JUN27 31.00 C 0.00 0.00 0.00 3.48 +0.35 58 0 300 0
29JUN27 32.00 C 0.00 0.00 0.00 3.10 +0.20 57 0 243 0
29JUN27 33.00 C 2.99 2.99 2.99 2.99 +0.30 58 15 1,062 +15
29JUN27 34.00 C 0.00 0.00 0.00 2.74 +0.27 58 0 201 0
29JUN27 35.00 C 0.00 0.00 0.00 2.51 +0.23 58 0 333 0
29JUN27 36.00 C 0.00 0.00 0.00 2.34 +0.25 58 0 3,049 0
29JUN27 37.00 C 0.00 0.00 0.00 2.15 +0.24 58 0 280 0
29JUN27 38.00 C 0.00 0.00 0.00 1.96 +0.19 58 0 103 0
29JUN27 39.00 C 0.00 0.00 0.00 1.82 +0.19 58 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.68 +0.19 58 0 5,267 0
29JUN27 41.00 C 0.00 0.00 0.00 1.55 +0.19 58 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 1.41 +0.14 58 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 1.31 +0.14 58 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 1.22 +0.15 58 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 1.12 +0.14 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.02 +0.14 58 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 0.95 +0.14 58 0 155 0
29JUN27 48.00 C 0.00 0.00 0.00 0.88 - 58 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 0.81 - 58 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 0.74 - 58 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 0.61 - 58 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 0.50 - 58 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 9.98 - 55 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 9.74 +0.68 57 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.28 +0.55 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.97 +0.54 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.67 +0.63 54 0 6 0
29SEP27 21.00 C 9.07 9.07 8.03 8.10 +0.56 55 7 95 +6
29SEP27 22.00 C 0.00 0.00 0.00 7.60 +0.51 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.10 +0.49 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.67 +0.51 55 0 0 0
29SEP27 25.00 C 6.15 6.15 6.15 6.25 +0.52 56 1 4 0
29SEP27 26.00 C 0.00 0.00 0.00 5.83 +0.39 56 0 78 0
29SEP27 27.00 C 0.00 0.00 0.00 5.48 +0.46 56 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 5.13 +0.46 56 0 69 0
29SEP27 29.00 C 0.00 0.00 0.00 4.79 +0.41 56 0 56 0
29SEP27 30.00 C 0.00 0.00 0.00 4.50 +0.40 56 0 4,030 0
29SEP27 31.00 C 0.00 0.00 0.00 4.34 +0.46 58 0 33 0
29SEP27 32.00 C 0.00 0.00 0.00 3.94 +0.34 56 0 118 0
29SEP27 33.00 C 0.00 0.00 0.00 3.82 +0.30 58 0 99 0
29SEP27 34.00 C 3.33 3.33 3.33 3.58 +0.41 58 1 26 +1
29SEP27 35.00 C 0.00 0.00 0.00 3.29 +0.29 57 0 233 0
29SEP27 36.00 C 0.00 0.00 0.00 3.10 +0.26 57 0 124 0
29SEP27 37.00 C 0.00 0.00 0.00 2.94 +0.27 58 0 75 0
29SEP27 38.00 C 0.00 0.00 0.00 2.77 +0.27 58 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 2.63 +0.27 58 0 245 0
29SEP27 40.00 C 2.46 2.46 2.46 2.49 +0.27 58 1 61 +1
29SEP27 41.00 C 0.00 0.00 0.00 2.34 +0.25 58 0 45 0
29SEP27 42.00 C 0.00 0.00 0.00 2.21 +0.25 58 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 2.08 +0.25 58 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.95 +0.25 58 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.82 +0.22 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.71 +0.20 58 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.62 +0.20 58 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.52 - 58 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 1.43 - 58 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 1.34 - 58 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 1.16 - 58 0 0 -
29SEP27 55.00 C 1.24 1.24 1.24 1.00 - 58 2 2 -
TOTAL CALL 3,081 105,352 +999
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 185 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 156 0
29OCT26 19.50 P 0.03 0.03 0.02 0.01 -0.01 84 82 133 -10
29OCT26 20.00 P 0.03 0.04 0.03 0.01 -0.02 77 54 493 -50
29OCT26 21.00 P 0.08 0.08 0.07 0.03 -0.04 76 41 292 0
29OCT26 22.00 P 0.12 0.15 0.11 0.07 -0.09 73 101 1,962 +71
29OCT26 23.00 P 0.20 0.31 0.20 0.17 -0.17 73 12 773 -3
29OCT26 24.00 P 0.32 0.53 0.32 0.36 -0.28 73 51 526 +2
29OCT26 25.00 P 0.50 0.91 0.50 0.68 -0.40 74 258 855 -100
29OCT26 26.00 P 1.13 1.40 1.08 1.12 -0.52 73 69 893 -10
29OCT26 27.00 P 1.45 1.75 1.45 1.65 -0.64 69 15 689 -8
29OCT26 28.00 P 2.44 2.46 2.37 2.41 -0.68 72 20 2,195 +13
29OCT26 29.00 P 3.29 3.51 3.26 3.25 -0.75 75 18 1,934 -10
29OCT26 30.00 P 3.95 4.42 3.95 4.21 -0.66 84 7 1,103 0
29OCT26 31.00 P 5.21 5.21 4.92 5.20 -0.58 96 3 813 -3
29OCT26 32.00 P 6.00 6.34 6.00 6.00 -0.75 0 62 684 -62
29OCT26 33.00 P 6.94 7.15 6.88 7.01 -0.89 75 18 408 -18
29OCT26 34.00 P 8.12 8.12 7.80 8.06 -0.86 103 7 724 -5
29OCT26 35.00 P 8.80 8.84 8.80 9.16 -0.58 133 5 507 -237
29OCT26 36.00 P 10.35 10.35 10.35 10.07 -0.67 124 1 535 -57
29OCT26 37.00 P 11.05 11.05 11.05 11.01 -0.73 106 6 35 0
29OCT26 38.00 P 0.00 0.00 0.00 12.01 -0.73 113 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 13.00 -0.77 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.00 -0.74 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.02 -0.86 140 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.00 -0.91 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.02 -0.72 152 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.03 -0.71 164 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.03 -0.79 170 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.00 -0.74 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.01 -0.79 166 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.02 76 0 129 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 -0.02 76 0 82 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.04 75 2 66 0
27NOV26 18.00 P 0.17 0.17 0.17 0.14 -0.04 75 3 591 -3
27NOV26 18.50 P 0.00 0.00 0.00 0.18 -0.06 75 0 29 0
27NOV26 19.00 P 0.28 0.28 0.28 0.23 -0.07 75 2 26 +2
27NOV26 19.50 P 0.36 0.36 0.32 0.29 -0.09 75 3 122 0
27NOV26 20.00 P 0.40 0.40 0.40 0.37 -0.10 75 7 451 +2
27NOV26 21.00 P 0.63 0.63 0.63 0.57 -0.13 75 2 50 +2
27NOV26 22.00 P 0.85 0.85 0.80 0.82 -0.17 75 4 486 +3
27NOV26 23.00 P 1.00 1.20 1.00 1.12 -0.21 75 37 309 +3
27NOV26 24.00 P 1.53 1.59 1.45 1.45 -0.33 73 7 557 +2
27NOV26 25.00 P 1.80 2.09 1.80 1.94 -0.31 75 127 424 +44
27NOV26 26.00 P 2.40 2.40 2.25 2.44 -0.41 75 3 743 +1
27NOV26 27.00 P 3.15 3.16 3.15 2.99 -0.45 74 23 523 +1
27NOV26 28.00 P 3.60 3.60 3.50 3.64 -0.48 74 2 518 0
27NOV26 29.00 P 0.00 0.00 0.00 4.36 -0.50 76 0 254 0
27NOV26 30.00 P 5.05 5.05 5.05 5.10 -0.62 76 1 311 +1
27NOV26 31.00 P 5.78 5.78 5.78 5.98 -0.50 79 1 298 +1
27NOV26 32.00 P 6.67 6.67 6.67 6.67 -0.56 75 4 187 0
27NOV26 33.00 P 0.00 0.00 0.00 7.64 -0.56 80 0 268 0
27NOV26 34.00 P 0.00 0.00 0.00 8.53 -0.70 81 0 129 0
27NOV26 35.00 P 0.00 0.00 0.00 9.44 -0.72 82 0 185 0
27NOV26 36.00 P 0.00 0.00 0.00 10.44 -0.59 87 0 320 0
27NOV26 37.00 P 0.00 0.00 0.00 11.25 -0.55 81 0 168 0
27NOV26 38.00 P 0.00 0.00 0.00 12.20 -0.67 82 0 265 0
27NOV26 39.00 P 0.00 0.00 0.00 13.21 -0.58 87 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 14.25 -0.52 94 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 15.26 -0.62 98 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.21 -0.70 98 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.24 -0.50 104 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 18.03 -0.71 84 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 19.13 -0.69 101 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.09 -0.65 100 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.08 -0.72 102 0 90 0
27NOV26 48.00 P 0.00 0.00 0.00 22.12 - 110 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 23.16 - 117 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 24.07 - 108 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 26.66 - 127 0 0 -
27NOV26 55.00 P 0.00 0.00 0.00 29.04 - 116 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 113 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 255 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 350 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 69 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 69 0 208 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 922 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 67 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.02 67 0 1,077 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.03 67 0 595 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 -0.03 67 0 126 0
30DEC26 17.00 P 0.25 0.25 0.25 0.20 -0.04 67 1 3,173 -1
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.04 67 0 192 0
30DEC26 18.00 P 0.36 0.36 0.36 0.32 -0.05 67 1 312 0
30DEC26 18.50 P 0.41 0.41 0.41 0.40 -0.06 67 1 236 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.48 -0.07 67 0 398 0
30DEC26 19.50 P 0.59 0.59 0.59 0.58 -0.09 67 1 495 -1
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.09 67 0 458 0
30DEC26 21.00 P 0.98 0.98 0.98 0.95 -0.12 68 15 266 +12
30DEC26 22.00 P 1.18 1.30 1.18 1.25 -0.17 67 6 401 -2
30DEC26 23.00 P 1.67 1.67 1.67 1.60 -0.21 67 1 389 -1
30DEC26 24.00 P 1.98 2.03 1.98 2.01 -0.22 67 15 852 +11
30DEC26 25.00 P 2.42 2.43 2.42 2.48 -0.32 67 4 353 -4
30DEC26 26.00 P 3.11 3.11 3.11 3.02 -0.32 67 30 1,101 0
30DEC26 27.00 P 0.00 0.00 0.00 3.61 -0.36 67 0 880 0
30DEC26 28.00 P 4.28 4.28 4.19 4.19 -0.54 66 22 566 +15
30DEC26 29.00 P 5.15 5.15 4.88 4.88 -0.58 67 18 607 0
30DEC26 30.00 P 5.46 5.61 5.46 5.61 -0.61 67 40 613 -2
30DEC26 31.00 P 6.59 6.59 6.37 6.37 -0.67 67 115 274 +99
30DEC26 32.00 P 0.00 0.00 0.00 7.22 -0.35 69 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 8.05 -0.44 70 0 112 0
30DEC26 34.00 P 0.00 0.00 0.00 8.91 -0.45 70 0 79 0
30DEC26 35.00 P 0.00 0.00 0.00 9.78 -0.76 71 0 2,282 0
30DEC26 36.00 P 0.00 0.00 0.00 10.67 -0.44 71 0 333 0
30DEC26 37.00 P 0.00 0.00 0.00 11.58 -0.83 72 15 199 -15
30DEC26 38.00 P 0.00 0.00 0.00 12.50 -0.57 73 15 102 -15
30DEC26 39.00 P 0.00 0.00 0.00 13.43 -0.61 74 0 98 0
30DEC26 40.00 P 0.00 0.00 0.00 14.42 -0.78 76 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 15.26 -0.66 72 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.34 -0.58 79 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 17.24 -0.68 77 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 18.31 -0.54 83 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 19.14 -0.72 76 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.29 -0.55 87 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.10 -0.70 78 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 22.12 - 82 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 23.16 - 87 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 24.07 - 82 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 26.66 - 95 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 29.06 - 91 0 0 -
28JAN27 18.00 P 0.43 0.43 0.43 0.48 - 64 1 1 -
28JAN27 18.50 P 0.00 0.00 0.00 0.57 -0.11 64 0 4 0
28JAN27 19.00 P 0.72 0.72 0.72 0.67 -0.14 64 70 70 +70
28JAN27 19.50 P 0.00 0.00 0.00 0.79 -0.14 64 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.91 -0.16 64 0 70 0
28JAN27 21.00 P 1.20 1.20 1.20 1.21 -0.16 64 1 185 0
28JAN27 22.00 P 0.00 0.00 0.00 1.55 -0.18 64 0 73 0
28JAN27 23.00 P 0.00 0.00 0.00 1.93 -0.22 64 0 199 0
28JAN27 24.00 P 0.00 0.00 0.00 2.37 -0.24 64 0 865 0
28JAN27 25.00 P 0.00 0.00 0.00 2.86 -0.45 64 0 52 0
28JAN27 26.00 P 0.00 0.00 0.00 3.39 -0.31 64 0 52 0
28JAN27 27.00 P 0.00 0.00 0.00 4.00 -0.33 64 0 125 0
28JAN27 28.00 P 4.60 4.60 4.50 4.62 -0.39 64 3 51 +2
28JAN27 29.00 P 5.23 5.23 5.23 5.24 -0.55 63 2 35 +2
28JAN27 30.00 P 0.00 0.00 0.00 6.02 -0.48 65 0 92 0
28JAN27 31.00 P 0.00 0.00 0.00 6.79 -0.55 66 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 7.53 -0.50 65 0 60 0
28JAN27 33.00 P 0.00 0.00 0.00 8.36 -0.44 66 0 84 0
28JAN27 34.00 P 0.00 0.00 0.00 9.22 -0.46 67 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 10.09 -0.45 68 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 10.96 -0.52 68 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.76 -0.65 67 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.71 -0.53 69 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.65 -0.53 70 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.47 -0.73 67 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 15.55 -0.58 73 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 16.49 -0.53 73 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 17.44 -0.53 74 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 18.37 -0.62 74 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 19.38 -0.51 77 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 20.29 - 75 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 21.43 - 83 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 22.16 - 73 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 23.40 - 86 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 24.36 - 87 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 26.82 - 90 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 29.28 - 92 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 61 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 62 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 173 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 61 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 239 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.02 61 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.02 60 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 -0.02 60 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 -0.03 60 0 297 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 -0.03 61 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 -0.04 60 0 91 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.04 61 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.06 60 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 -0.06 60 0 145 0
30MAR27 17.00 P 0.65 0.65 0.64 0.60 -0.07 61 2 189 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.70 -0.08 61 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.82 -0.08 61 0 191 0
30MAR27 18.50 P 1.00 1.00 1.00 0.94 -0.09 61 2 3,138 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 -0.11 61 0 6,174 0
30MAR27 19.50 P 0.00 0.00 0.00 1.22 -0.12 61 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 1.34 -0.16 60 0 296 0
30MAR27 21.00 P 1.73 1.73 1.73 1.71 -0.15 61 1 214 -1
30MAR27 22.00 P 2.06 2.06 2.06 2.09 -0.17 61 4 164 -4
30MAR27 23.00 P 2.48 2.48 2.48 2.50 -0.20 60 1 307 -1
30MAR27 24.00 P 2.96 2.96 2.96 2.97 -0.29 61 18 409 +18
30MAR27 25.00 P 3.37 3.48 3.37 3.49 -0.26 61 59 370 +19
30MAR27 26.00 P 0.00 0.00 0.00 4.03 -0.30 61 0 691 0
30MAR27 27.00 P 0.00 0.00 0.00 4.64 -0.32 61 0 331 0
30MAR27 28.00 P 0.00 0.00 0.00 5.25 -0.41 61 0 277 0
30MAR27 29.00 P 0.00 0.00 0.00 5.93 -0.44 61 0 326 0
30MAR27 30.00 P 0.00 0.00 0.00 6.59 -0.46 61 0 654 0
30MAR27 31.00 P 0.00 0.00 0.00 7.34 -0.54 61 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 8.10 -0.57 61 0 197 0
30MAR27 33.00 P 0.00 0.00 0.00 8.89 -0.60 62 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 9.73 -0.44 63 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 10.52 -0.47 62 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 11.35 -0.66 63 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 12.25 -0.46 64 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 13.13 -0.52 64 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 14.01 -0.48 64 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 14.89 -0.59 65 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 15.79 -0.54 65 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.73 -0.51 66 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 17.65 -0.53 66 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 18.60 -0.61 67 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.61 -0.53 69 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.48 -0.61 67 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.43 -0.60 68 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 22.59 - 74 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 23.41 - 71 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 24.36 - 71 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 26.82 - 74 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 29.28 - 76 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.55 -0.07 58 0 561 0
29JUN27 15.50 P 0.00 0.00 0.00 0.65 -0.07 58 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.74 -0.10 58 0 33 0
29JUN27 16.50 P 0.00 0.00 0.00 0.86 -0.09 58 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.98 -0.08 58 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 1.10 -0.08 58 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 -0.07 58 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.39 -0.12 58 0 21 0
29JUN27 19.00 P 0.00 0.00 0.00 1.53 -0.10 58 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 1.71 -0.16 58 0 4 0
29JUN27 20.00 P 1.83 1.83 1.83 1.85 -0.19 57 4 41 +4
29JUN27 21.00 P 2.21 2.21 2.21 2.21 -0.21 57 1 4,015 +1
29JUN27 22.00 P 2.67 2.67 2.67 2.60 -0.25 56 1 87 0
29JUN27 23.00 P 0.00 0.00 0.00 3.11 -0.34 57 0 350 0
29JUN27 24.00 P 0.00 0.00 0.00 3.60 -0.26 57 0 547 0
29JUN27 25.00 P 0.00 0.00 0.00 4.16 -0.27 58 0 811 0
29JUN27 26.00 P 4.72 4.72 4.72 4.72 -0.32 58 65 620 -60
29JUN27 27.00 P 5.46 5.46 5.46 5.33 -0.33 58 1 699 0
29JUN27 28.00 P 0.00 0.00 0.00 5.98 -0.37 58 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 6.75 -0.28 60 0 260 0
29JUN27 30.00 P 0.00 0.00 0.00 7.35 -0.41 59 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 8.07 -0.43 59 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 8.81 -0.45 59 0 109 0
29JUN27 33.00 P 0.00 0.00 0.00 9.57 -0.48 59 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 10.36 -0.50 60 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 11.18 -0.51 60 0 305 0
29JUN27 36.00 P 0.00 0.00 0.00 11.99 -0.52 60 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 12.81 -0.55 60 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 13.66 -0.47 61 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 14.51 -0.46 61 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 15.36 -0.49 61 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 16.23 -0.50 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.07 -0.57 60 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.02 -0.53 62 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.92 -0.54 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.90 -0.48 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.82 -0.47 63 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.71 -0.51 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.59 - 62 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 23.49 - 61 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 24.47 - 62 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 26.91 - 64 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 29.28 - 64 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.75 - 58 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 1.92 -0.12 59 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.11 -0.13 58 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.31 -0.12 59 0 0 0
29SEP27 20.00 P 2.44 2.44 2.44 2.51 -0.11 59 1 1 +1
29SEP27 21.00 P 0.00 0.00 0.00 2.92 -0.13 58 0 118 0
29SEP27 22.00 P 0.00 0.00 0.00 3.36 -0.16 58 0 99 0
29SEP27 23.00 P 0.00 0.00 0.00 3.85 -0.12 58 0 26 0
29SEP27 24.00 P 0.00 0.00 0.00 4.44 -0.15 59 0 136 0
29SEP27 25.00 P 0.00 0.00 0.00 5.00 -0.17 59 0 60 0
29SEP27 26.00 P 0.00 0.00 0.00 5.50 -0.28 59 0 93 0
29SEP27 27.00 P 0.00 0.00 0.00 6.22 -0.27 60 0 81 0
29SEP27 28.00 P 0.00 0.00 0.00 6.75 -0.36 59 0 22 0
29SEP27 29.00 P 0.00 0.00 0.00 7.50 -0.26 60 0 92 0
29SEP27 30.00 P 0.00 0.00 0.00 8.10 -0.38 59 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 8.82 -0.41 59 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 9.54 -0.44 59 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 10.29 -0.45 60 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 11.06 -0.46 60 0 65 0
29SEP27 35.00 P 0.00 0.00 0.00 11.83 -0.49 60 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 12.62 -0.53 60 0 68 0
29SEP27 37.00 P 0.00 0.00 0.00 13.45 -0.42 60 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.25 -0.46 60 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.13 -0.47 61 0 12 0
29SEP27 40.00 P 0.00 0.00 0.00 15.95 -0.45 61 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.77 -0.49 61 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.69 -0.43 61 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.49 -0.51 61 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.39 -0.50 61 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.26 -0.52 61 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.22 -0.47 62 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.12 -0.48 62 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.02 - 62 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 23.84 - 61 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 24.77 - 61 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 27.09 - 61 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 29.44 - 61 0 0 -
TOTAL PUT 1,595 97,379 -279
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 12.900
29OCT26 8.75 C 0.00 0.00 0.00 4.18 -0.36 138 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.91 -0.38 99 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.66 -0.38 91 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.43 -0.36 112 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.15 -0.39 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.94 -0.35 102 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.41 -0.38 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.91 -0.37 45 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 1.41 -0.38 33 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.93 -0.37 34 0 212 0
29OCT26 12.50 C 0.00 0.00 0.00 0.54 -0.31 38 0 438 0
29OCT26 13.00 C 0.27 0.27 0.23 0.23 -0.26 35 190 810 -150
29OCT26 13.50 C 0.00 0.00 0.00 0.08 -0.14 36 0 1,137 0
29OCT26 14.00 C 0.06 0.06 0.06 0.02 -0.07 36 30 2,851 +30
29OCT26 14.50 C 0.02 0.02 0.02 0.01 -0.02 41 40 1,991 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,014 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 4.22 -0.32 71 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.99 -0.31 72 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.68 -0.38 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.43 -0.38 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.25 -0.29 60 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.94 -0.38 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.52 -0.30 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.98 -0.36 35 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.54 -0.34 35 0 45 0
27NOV26 12.00 C 0.00 0.00 0.00 1.15 -0.31 35 0 214 0
27NOV26 12.50 C 0.00 0.00 0.00 0.81 -0.31 34 0 228 0
27NOV26 13.00 C 0.57 0.57 0.56 0.54 -0.25 34 23 628 +3
27NOV26 13.50 C 0.36 0.36 0.35 0.35 -0.19 35 14 479 0
27NOV26 14.00 C 0.00 0.00 0.00 0.22 -0.13 35 0 1,831 0
27NOV26 14.50 C 0.00 0.00 0.00 0.13 -0.09 35 0 2,478 0
27NOV26 15.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 3,484 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 985 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 129 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.22 -0.38 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.03 -0.31 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.72 -0.39 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.47 -0.38 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 -0.36 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.99 -0.40 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.53 -0.39 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.10 -0.36 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 -0.32 35 0 77 0
30DEC26 12.00 C 0.00 0.00 0.00 1.36 -0.32 35 0 119 0
30DEC26 12.50 C 1.24 1.24 1.12 1.04 -0.29 35 8 336 +8
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.25 34 0 369 0
30DEC26 13.50 C 0.71 0.71 0.71 0.57 -0.20 34 30 434 0
30DEC26 14.00 C 0.53 0.53 0.53 0.41 -0.16 35 30 631 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.12 35 0 672 0
30DEC26 15.00 C 0.24 0.24 0.24 0.21 -0.09 35 60 758 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.07 35 0 536 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 866 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 4.03 -0.36 43 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.76 -0.39 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.52 -0.39 35 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.37 -0.31 44 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.06 -0.36 35 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.63 -0.37 36 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.22 -0.35 35 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.85 -0.30 36 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.52 -0.27 36 0 60 0
28JAN27 12.50 C 0.00 0.00 0.00 1.22 -0.28 35 0 180 0
28JAN27 13.00 C 0.00 0.00 0.00 0.97 -0.24 36 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.76 -0.20 36 0 60 0
28JAN27 14.00 C 0.00 0.00 0.00 0.59 -0.17 36 0 19 0
28JAN27 14.50 C 0.00 0.00 0.00 0.46 -0.13 36 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.35 -0.10 36 0 5 0
28JAN27 15.50 C 0.00 0.00 0.00 0.26 -0.08 36 0 35 0
28JAN27 16.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 16 0
28JAN27 16.50 C 0.00 0.00 0.00 0.14 -0.05 36 0 30 0
28JAN27 17.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.33 -0.37 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.10 -0.40 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.97 -0.27 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.72 -0.29 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.54 -0.26 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.31 -0.27 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.92 -0.27 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.54 -0.25 40 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.13 -0.30 37 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.84 -0.26 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.56 -0.27 37 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.31 -0.25 37 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 1.10 -0.22 37 0 554 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 -0.20 37 0 617 0
30MAR27 14.50 C 0.00 0.00 0.00 0.77 -0.17 37 0 205 0
30MAR27 15.00 C 0.77 0.77 0.77 0.64 -0.14 38 30 643 +30
30MAR27 15.50 C 0.00 0.00 0.00 0.52 -0.13 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.10 38 0 5,013 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.10 37 0 374 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.08 37 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.07 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 7,219 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 86 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.59 -0.30 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.37 -0.30 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.13 -0.31 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.95 -0.30 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.71 -0.32 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.55 -0.27 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.17 -0.28 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.82 -0.25 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.43 -0.31 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.14 -0.29 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.92 -0.23 38 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.65 -0.24 37 0 3,525 0
29JUN27 13.50 C 0.00 0.00 0.00 1.48 -0.22 38 0 526 0
29JUN27 14.00 C 0.00 0.00 0.00 1.28 -0.18 38 0 706 0
29JUN27 14.50 C 0.00 0.00 0.00 1.09 -0.22 38 0 624 0
29JUN27 15.00 C 0.00 0.00 0.00 0.97 -0.19 38 0 132 0
29JUN27 15.50 C 0.00 0.00 0.00 0.81 -0.20 37 0 75 0
29JUN27 16.00 C 0.00 0.00 0.00 0.71 -0.17 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.61 -0.17 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.53 -0.13 38 0 55 0
29JUN27 17.50 C 0.00 0.00 0.00 0.45 -0.14 38 0 55 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 -0.11 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.33 -0.11 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 -0.10 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.08 38 0 45 0
29JUN27 20.00 C 0.28 0.28 0.28 0.20 -0.08 38 7 18 +6
29JUN27 21.00 C 0.21 0.22 0.21 0.15 -0.06 38 8 41 +8
29JUN27 22.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.64 -0.30 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.40 -0.34 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.20 -0.32 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.02 -0.30 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.84 -0.33 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.67 -0.26 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.33 -0.24 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.97 -0.26 38 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.68 -0.25 38 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.40 -0.26 38 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 2.17 -0.25 38 0 115 0
29SEP27 13.00 C 1.91 1.91 1.91 1.95 -0.23 38 30 235 +30
29SEP27 13.50 C 0.00 0.00 0.00 1.76 -0.22 38 0 470 0
29SEP27 14.00 C 0.00 0.00 0.00 1.58 -0.20 38 0 575 0
29SEP27 14.50 C 0.00 0.00 0.00 1.42 -0.20 38 0 155 0
29SEP27 15.00 C 0.00 0.00 0.00 1.27 -0.18 39 0 863 0
29SEP27 15.50 C 0.00 0.00 0.00 1.14 -0.16 39 0 105 0
29SEP27 16.00 C 0.00 0.00 0.00 1.01 -0.17 39 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.91 -0.14 39 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.81 -0.14 39 0 27 0
29SEP27 17.50 C 0.00 0.00 0.00 0.72 -0.13 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.65 -0.11 39 0 41 0
29SEP27 18.50 C 0.59 0.59 0.58 0.58 -0.10 39 11 33 +11
TOTAL CALL 511 60,216 +6
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 0.00 113 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 45 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 90 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,261 0
29OCT26 11.50 P 0.01 0.02 0.01 0.01 0.00 42 104 821 +46
29OCT26 12.00 P 0.04 0.04 0.04 0.03 +0.01 37 2 4,941 0
29OCT26 12.50 P 0.12 0.12 0.12 0.12 +0.06 37 5 1,031 +5
29OCT26 13.00 P 0.31 0.31 0.31 0.33 +0.15 36 150 11,294 -88
29OCT26 13.50 P 0.55 0.67 0.55 0.66 +0.24 33 130 675 +100
29OCT26 14.00 P 1.05 1.10 1.05 1.11 +0.32 34 15 475 -6
29OCT26 14.50 P 0.00 0.00 0.00 1.60 +0.36 0 0 4,107 0
29OCT26 15.00 P 0.00 0.00 0.00 2.10 +0.38 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.60 +0.36 0 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.10 +0.38 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.60 +0.38 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.10 +0.38 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.60 +0.38 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.10 +0.38 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.60 +0.38 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.10 +0.38 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.60 +0.38 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.10 +0.38 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 225 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 295 0
27NOV26 11.50 P 0.00 0.00 0.00 0.11 +0.04 36 0 201 0
27NOV26 12.00 P 0.20 0.20 0.20 0.21 +0.06 35 150 397 +150
27NOV26 12.50 P 0.00 0.00 0.00 0.38 +0.11 35 0 781 0
27NOV26 13.00 P 0.60 0.60 0.60 0.62 +0.18 35 30 930 +30
27NOV26 13.50 P 0.90 0.90 0.90 0.93 +0.24 36 60 1,180 -2
27NOV26 14.00 P 0.00 0.00 0.00 1.28 +0.27 35 0 240 0
27NOV26 14.50 P 0.00 0.00 0.00 1.69 +0.30 35 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.14 +0.33 35 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 2.61 +0.35 34 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.10 +0.37 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.60 +0.38 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.10 +0.38 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.60 +0.38 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.10 +0.38 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.60 +0.38 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.10 +0.38 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.60 +0.38 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.10 +0.38 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 66 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 160 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.04 35 0 308 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.07 35 0 1,151 0
30DEC26 12.00 P 0.38 0.38 0.38 0.38 +0.09 35 30 1,022 +30
30DEC26 12.50 P 0.56 0.56 0.56 0.57 +0.12 35 20 12,400 +20
30DEC26 13.00 P 0.00 0.00 0.00 0.82 +0.17 35 0 797 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 +0.22 35 0 504 0
30DEC26 14.00 P 1.43 1.43 1.43 1.43 +0.22 34 30 1,516 +14
30DEC26 14.50 P 0.00 0.00 0.00 1.82 +0.27 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.23 +0.30 35 0 1,247 0
30DEC26 15.50 P 0.00 0.00 0.00 2.66 +0.26 34 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 +0.32 31 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.60 +0.30 0 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.33 0 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.60 +0.36 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.10 +0.34 0 0 1,705 0
30DEC26 18.50 P 0.00 0.00 0.00 5.60 +0.36 0 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 6.10 +0.38 0 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 6.60 +0.38 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.10 +0.34 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.10 +0.38 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.10 +0.38 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.10 +0.38 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.10 +0.38 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.10 +0.36 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.10 +0.37 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.10 +0.35 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.10 +0.35 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.10 +0.35 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.10 +0.35 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.10 +0.37 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.10 +0.37 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.14 +0.04 36 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.23 +0.06 36 0 40 0
28JAN27 11.50 P 0.36 0.36 0.36 0.36 +0.08 36 9 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.52 +0.10 36 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.72 +0.14 36 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.97 +0.18 36 0 900 0
28JAN27 13.50 P 1.25 1.25 1.25 1.25 +0.20 35 2 501 -1
28JAN27 14.00 P 0.00 0.00 0.00 1.58 +0.23 35 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.94 +0.25 35 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.34 +0.29 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.75 +0.25 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.20 +0.27 36 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.65 +0.34 35 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.12 +0.30 35 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.61 +0.34 36 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.10 +0.34 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.02 37 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.03 37 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.05 37 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 +0.07 37 0 52 0
30MAR27 11.50 P 0.57 0.57 0.57 0.59 +0.09 37 80 225 +30
30MAR27 12.00 P 0.00 0.00 0.00 0.77 +0.11 37 0 264 0
30MAR27 12.50 P 0.00 0.00 0.00 0.99 +0.14 37 0 617 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 +0.16 37 0 718 0
30MAR27 13.50 P 0.00 0.00 0.00 1.52 +0.19 37 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.82 +0.20 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.17 +0.20 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.56 +0.25 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.93 +0.23 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.34 +0.23 36 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.80 +0.28 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 +0.30 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.70 +0.32 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.13 +0.29 36 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 5.62 +0.32 37 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.14 +0.37 41 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.60 +0.34 0 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.10 +0.34 0 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.10 +0.38 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.10 +0.38 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.10 +0.38 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.10 +0.38 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.10 +0.36 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.10 +0.37 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.10 +0.35 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.10 +0.35 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.10 +0.35 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.10 +0.35 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.10 +0.37 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.10 +0.37 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.29 +0.03 38 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 +0.02 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 +0.05 38 0 21 0
29JUN27 11.00 P 0.73 0.73 0.73 0.71 +0.07 38 80 80 +15
29JUN27 11.50 P 0.00 0.00 0.00 0.90 +0.11 38 0 125 0
29JUN27 12.00 P 0.00 0.00 0.00 1.10 +0.12 38 0 4,885 0
29JUN27 12.50 P 0.00 0.00 0.00 1.33 +0.12 38 0 992 0
29JUN27 13.00 P 0.00 0.00 0.00 1.59 +0.13 38 0 1,201 0
29JUN27 13.50 P 0.00 0.00 0.00 1.89 +0.16 38 0 919 0
29JUN27 14.00 P 0.00 0.00 0.00 2.19 +0.16 38 0 625 0
29JUN27 14.50 P 0.00 0.00 0.00 2.52 +0.17 38 0 716 0
29JUN27 15.00 P 0.00 0.00 0.00 2.89 +0.20 38 0 120 0
29JUN27 15.50 P 0.00 0.00 0.00 3.27 +0.22 39 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.64 +0.21 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.05 +0.23 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.46 +0.23 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.91 +0.27 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.37 +0.31 41 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.76 +0.26 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.20 +0.26 38 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.65 +0.27 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.10 +0.27 0 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.10 +0.34 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.10 +0.38 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.10 +0.38 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.10 +0.36 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.10 +0.36 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.10 +0.37 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.10 +0.35 0 0 0 0
29SEP27 8.75 P 0.37 0.37 0.37 0.31 +0.03 40 1 22 +1
29SEP27 9.00 P 0.43 0.43 0.43 0.37 +0.05 40 5 26 +5
29SEP27 9.25 P 0.00 0.00 0.00 0.42 +0.04 40 0 45 0
29SEP27 9.50 P 0.00 0.00 0.00 0.49 +0.06 40 0 64 0
29SEP27 9.75 P 0.00 0.00 0.00 0.56 +0.06 40 0 30 0
29SEP27 10.00 P 0.70 0.70 0.70 0.63 +0.06 40 3 83 0
29SEP27 10.50 P 0.00 0.00 0.00 0.80 +0.08 40 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.98 +0.08 40 0 462 0
29SEP27 11.50 P 0.00 0.00 0.00 1.20 +0.11 40 0 350 0
29SEP27 12.00 P 0.00 0.00 0.00 1.43 +0.12 40 0 67 0
29SEP27 12.50 P 0.00 0.00 0.00 1.69 +0.13 40 0 563 0
29SEP27 13.00 P 0.00 0.00 0.00 1.97 +0.15 41 0 94 0
29SEP27 13.50 P 0.00 0.00 0.00 2.27 +0.17 41 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.58 +0.18 41 0 24 0
29SEP27 14.50 P 0.00 0.00 0.00 2.92 +0.20 41 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.26 +0.20 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.53 +0.12 39 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.89 +0.11 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.41 +0.25 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.81 +0.25 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.08 +0.12 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.50 +0.12 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.92 +0.11 39 0 0 0
TOTAL PUT 906 87,210 +349
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$ 38.000
29OCT26 27.00 C 0.00 0.00 0.00 11.02 -0.12 73 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.02 -0.12 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.02 -0.15 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.02 -0.15 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.02 -0.12 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.02 -0.13 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.02 -0.13 0 0 3 0
29OCT26 34.00 C 4.14 4.14 4.14 4.02 -0.13 0 1 1 0
29OCT26 35.00 C 0.00 0.00 0.00 3.02 -0.13 0 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 2.03 -0.12 16 0 69 0
29OCT26 37.00 C 0.00 0.00 0.00 1.09 -0.12 16 0 399 0
29OCT26 38.00 C 0.46 0.46 0.34 0.37 -0.10 15 16 1,098 +15
29OCT26 39.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 941 0
29OCT26 40.00 C 0.02 0.02 0.02 0.01 -0.01 17 1 677 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 533 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 291 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 11.06 -0.08 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.06 -0.12 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.08 -0.10 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.08 -0.10 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.07 -0.23 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.11 -0.12 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 5.13 -0.12 22 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 4.17 -0.13 22 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 3.27 -0.12 22 0 410 0
27NOV26 36.00 C 0.00 0.00 0.00 2.44 -0.12 22 0 345 0
27NOV26 37.00 C 0.00 0.00 0.00 1.68 -0.10 21 0 447 0
27NOV26 38.00 C 0.00 0.00 0.00 1.13 -0.08 22 0 1,110 0
27NOV26 39.00 C 0.52 0.52 0.43 0.71 -0.06 22 79 1,175 +77
27NOV26 40.00 C 0.23 0.23 0.22 0.42 -0.05 22 5 687 -4
27NOV26 41.00 C 0.21 0.21 0.10 0.23 -0.03 22 30 271 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 413 0
27NOV26 43.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 128 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 0.00 23 0 322 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 13.05 -0.23 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.04 -0.25 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.06 -0.19 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.06 -0.22 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.08 -0.22 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.08 -0.18 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.07 -0.24 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.12 -0.12 17 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 5.13 -0.12 18 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.17 -0.13 19 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 -0.12 20 0 546 0
30DEC26 36.00 C 2.45 2.45 2.22 2.44 -0.12 20 16 920 +16
30DEC26 37.00 C 1.65 1.65 1.65 1.68 -0.10 19 15 441 +15
30DEC26 38.00 C 0.00 0.00 0.00 1.13 -0.08 19 0 514 0
30DEC26 39.00 C 0.63 0.63 0.63 0.71 -0.06 19 15 833 -13
30DEC26 40.00 C 0.27 0.27 0.27 0.42 -0.05 19 1 599 0
30DEC26 41.00 C 0.18 0.18 0.18 0.23 -0.03 19 30 311 -30
30DEC26 42.00 C 0.10 0.10 0.10 0.12 -0.02 19 1 213 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.02 18 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 0.00 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 24 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 31 0 118 0
28JAN27 27.00 C 0.00 0.00 0.00 11.11 -0.18 37 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.09 -0.19 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.09 -0.21 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.11 -0.19 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.13 -0.18 25 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.12 -0.12 18 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.13 -0.12 17 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.17 -0.13 18 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 3.27 -0.12 19 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 2.44 -0.12 18 0 58 0
28JAN27 37.00 C 0.00 0.00 0.00 1.68 -0.10 17 0 51 0
28JAN27 38.00 C 0.00 0.00 0.00 1.13 -0.08 17 0 75 0
28JAN27 39.00 C 0.80 0.80 0.77 0.71 -0.06 17 45 157 +14
28JAN27 40.00 C 0.51 0.51 0.51 0.43 -0.06 17 26 61 +23
28JAN27 41.00 C 0.00 0.00 0.00 0.25 -0.05 17 0 99 0
28JAN27 42.00 C 0.20 0.20 0.19 0.16 -0.02 18 62 151 +62
28JAN27 43.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 9 0
28JAN27 44.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 12 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 12.08 -0.21 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.11 -0.18 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.09 -0.21 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.09 -0.21 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.11 -0.20 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.13 -0.19 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.12 -0.12 16 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.15 -0.12 17 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.21 -0.12 17 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.33 -0.09 17 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.52 -0.14 16 0 181 0
30MAR27 37.00 C 1.98 1.98 1.90 1.93 -0.08 17 30 52 +30
30MAR27 38.00 C 0.00 0.00 0.00 1.42 -0.08 17 0 371 0
30MAR27 39.00 C 0.00 0.00 0.00 1.03 -0.10 17 0 154 0
30MAR27 40.00 C 0.78 0.78 0.78 0.76 -0.07 17 15 218 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 -0.05 17 0 125 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 -0.04 17 0 57 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 -0.04 17 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.03 17 0 79 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.09 -0.20 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.11 -0.18 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.09 -0.21 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.12 -0.18 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.11 -0.20 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.15 -0.19 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.21 -0.14 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.34 -0.15 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 4.55 -0.01 19 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 3.85 -0.16 19 0 55 0
29JUN27 36.00 C 0.00 0.00 0.00 3.24 -0.05 19 0 58 0
29JUN27 37.00 C 2.50 2.50 2.50 2.71 -0.05 19 30 76 +30
29JUN27 38.00 C 0.00 0.00 0.00 2.17 -0.13 19 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.78 -0.13 19 0 62 0
29JUN27 40.00 C 0.00 0.00 0.00 1.45 -0.12 19 0 188 0
29JUN27 41.00 C 0.00 0.00 0.00 1.17 -0.10 19 0 28 0
29JUN27 42.00 C 0.00 0.00 0.00 0.93 -0.10 19 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.74 -0.09 19 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.58 -0.07 19 0 74 0
29JUN27 45.00 C 0.00 0.00 0.00 0.45 -0.06 19 0 97 0
29JUN27 46.00 C 0.00 0.00 0.00 0.35 -0.05 19 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 2 0
29JUN27 49.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 11.11 -0.18 23 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.09 -0.21 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.12 -0.18 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.11 -0.21 14 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.15 -0.19 16 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.41 -0.10 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.64 -0.08 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.79 -0.08 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.18 -0.06 18 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 3.62 -0.05 18 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 3.10 -0.05 18 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 2.65 -0.04 19 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 2.25 -0.03 19 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 1.89 -0.03 19 0 50 0
29SEP27 41.00 C 0.00 0.00 0.00 1.58 -0.02 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.32 -0.06 19 0 147 0
29SEP27 43.00 C 0.00 0.00 0.00 1.08 -0.02 19 0 37 0
29SEP27 44.00 C 0.00 0.00 0.00 0.89 -0.01 19 0 6 0
29SEP27 45.00 C 0.00 0.00 0.00 0.73 -0.01 19 0 13 0
29SEP27 46.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 18 0
29SEP27 47.00 C 0.00 0.00 0.00 0.48 -0.01 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.38 0.00 19 0 20 0
TOTAL CALL 418 21,028 +235
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 242 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 451 0
29OCT26 36.00 P 0.02 0.03 0.02 0.01 0.00 18 4 1,448 -4
29OCT26 37.00 P 0.08 0.10 0.07 0.06 -0.01 16 49 1,319 -6
29OCT26 38.00 P 0.30 0.40 0.30 0.37 +0.02 17 32 628 -15
29OCT26 39.00 P 0.97 0.97 0.97 1.05 +0.05 16 10 516 0
29OCT26 40.00 P 0.00 0.00 0.00 2.00 +0.12 0 0 72 -10
29OCT26 41.00 P 0.00 0.00 0.00 3.00 +0.12 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 4.00 +0.12 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.00 +0.12 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.00 +0.12 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.00 +0.12 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.08 +0.20 78 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.08 +0.20 84 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.08 +0.20 91 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.08 +0.20 97 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.04 0.04 0.04 0.01 0.00 24 9 152 -9
27NOV26 33.00 P 0.00 0.00 0.00 0.03 0.00 23 0 112 0
27NOV26 34.00 P 0.11 0.12 0.11 0.07 0.00 23 5 430 -3
27NOV26 35.00 P 0.22 0.25 0.22 0.16 0.00 22 24 882 +20
27NOV26 36.00 P 0.40 0.48 0.40 0.34 +0.01 23 73 919 +28
27NOV26 37.00 P 0.75 0.84 0.75 0.64 +0.03 23 41 984 +10
27NOV26 38.00 P 1.35 1.45 1.35 1.07 +0.03 23 93 595 +45
27NOV26 39.00 P 0.00 0.00 0.00 1.67 +0.06 23 0 745 0
27NOV26 40.00 P 1.82 1.82 1.82 2.33 +0.08 22 1 485 -1
27NOV26 41.00 P 0.00 0.00 0.00 3.14 +0.09 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.04 +0.10 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.00 +0.11 0 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.18 +0.30 37 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.21 +0.12 43 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.24 +0.12 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.27 +0.12 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.30 +0.12 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.33 +0.12 63 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 0.00 17 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 477 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 726 0
30DEC26 34.00 P 0.26 0.28 0.26 0.20 +0.01 17 3 514 -1
30DEC26 35.00 P 0.00 0.00 0.00 0.41 +0.03 18 0 1,397 0
30DEC26 36.00 P 0.78 0.78 0.78 0.73 +0.03 18 15 829 +15
30DEC26 37.00 P 1.15 1.24 1.13 1.20 +0.05 18 82 1,190 +69
30DEC26 38.00 P 1.73 1.73 1.71 1.81 +0.07 18 30 674 +15
30DEC26 39.00 P 0.00 0.00 0.00 2.55 +0.09 19 0 1,094 0
30DEC26 40.00 P 3.17 3.17 3.17 3.27 -0.02 16 15 480 +15
30DEC26 41.00 P 0.00 0.00 0.00 4.19 +0.11 17 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 5.13 +0.11 17 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.10 +0.12 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.17 +0.19 25 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.17 +0.23 28 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.15 +0.22 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.15 +0.22 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.15 +0.24 34 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.14 +0.22 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.13 +0.21 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.63 +0.22 43 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 19 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 0.04 0.00 18 0 3 0
28JAN27 32.00 P 0.00 0.00 0.00 0.08 0.00 17 0 7 0
28JAN27 33.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 73 0
28JAN27 34.00 P 0.36 0.36 0.36 0.32 +0.01 17 2 98 -2
28JAN27 35.00 P 0.00 0.00 0.00 0.56 +0.02 17 0 112 0
28JAN27 36.00 P 0.00 0.00 0.00 0.91 +0.03 18 0 220 0
28JAN27 37.00 P 1.31 1.31 1.31 1.39 +0.05 18 15 71 0
28JAN27 38.00 P 1.86 1.88 1.86 1.98 +0.08 18 45 120 +45
28JAN27 39.00 P 0.00 0.00 0.00 2.68 +0.09 18 0 131 0
28JAN27 40.00 P 3.30 3.30 3.30 3.50 +0.14 19 15 415 +15
28JAN27 41.00 P 0.00 0.00 0.00 4.26 +0.10 17 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.17 +0.11 17 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.13 +0.12 18 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.17 +0.19 22 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.17 +0.22 24 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.15 +0.21 26 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.15 +0.21 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 0.00 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.33 -0.01 17 0 513 0
30MAR27 34.00 P 0.00 0.00 0.00 0.53 -0.01 17 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 -0.01 17 0 228 0
30MAR27 36.00 P 0.00 0.00 0.00 1.19 +0.01 17 0 237 0
30MAR27 37.00 P 0.00 0.00 0.00 1.67 +0.02 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.25 +0.06 18 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 2.89 +0.06 18 0 119 0
30MAR27 40.00 P 3.57 3.60 3.57 3.59 +0.04 17 15 165 0
30MAR27 41.00 P 0.00 0.00 0.00 4.39 +0.07 17 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.26 +0.08 17 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.18 +0.10 17 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.19 +0.19 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.17 +0.21 21 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.15 +0.20 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.15 +0.21 24 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.15 +0.20 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.14 +0.21 27 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.13 +0.21 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.63 +0.22 32 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 0.08 -0.01 19 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.52 -0.02 20 0 63 0
29JUN27 33.00 P 0.00 0.00 0.00 0.74 -0.03 20 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.03 -0.02 20 0 144 0
29JUN27 35.00 P 0.00 0.00 0.00 1.38 -0.02 20 0 186 0
29JUN27 36.00 P 0.00 0.00 0.00 1.79 -0.03 20 0 182 0
29JUN27 37.00 P 0.00 0.00 0.00 2.28 -0.01 20 0 75 0
29JUN27 38.00 P 3.00 3.00 3.00 2.75 -0.09 19 1 227 -1
29JUN27 39.00 P 0.00 0.00 0.00 3.37 -0.10 19 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.05 +0.02 19 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.78 +0.03 19 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.57 +0.04 19 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.61 +0.06 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.52 +0.08 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.46 +0.09 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.43 +0.10 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.42 +0.11 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.42 +0.17 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.38 +0.19 29 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 0.15 +0.01 19 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.35 +0.03 19 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.50 +0.03 19 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.70 +0.04 19 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 0.94 +0.04 19 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.24 +0.05 19 0 117 0
29SEP27 35.00 P 0.00 0.00 0.00 1.61 +0.06 19 0 36 0
29SEP27 36.00 P 0.00 0.00 0.00 2.04 +0.07 20 0 160 0
29SEP27 37.00 P 0.00 0.00 0.00 2.53 +0.16 20 0 47 0
29SEP27 38.00 P 3.30 3.30 3.30 2.98 -0.01 19 1 35 -1
29SEP27 39.00 P 0.00 0.00 0.00 3.69 +0.09 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.24 +0.10 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.95 +0.11 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 5.72 +0.11 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.72 +0.12 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.60 +0.12 22 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 8.52 +0.12 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.47 +0.13 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.44 +0.12 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.43 +0.12 26 0 0 0
TOTAL PUT 580 27,237 +224
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$ 49.360
23OCT26 35.50 C 0.00 0.00 0.00 14.02 +1.99 264 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 13.41 +1.88 205 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 13.02 +1.99 245 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 12.52 +1.99 236 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 11.88 +1.85 154 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 11.49 +1.96 208 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 10.91 +1.88 166 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 10.37 +1.84 114 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 10.01 +1.98 188 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 9.41 +1.78 143 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 8.87 +1.73 96 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 8.48 +1.95 154 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 7.87 +1.83 85 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 7.37 +1.83 79 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 6.87 +1.82 74 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 6.37 +1.81 68 0 15 0
23OCT26 43.50 C 0.00 0.00 0.00 5.87 +1.78 63 0 75 0
23OCT26 44.00 C 0.00 0.00 0.00 5.37 +1.75 57 0 71 0
23OCT26 44.50 C 0.00 0.00 0.00 4.88 +1.71 64 0 45 0
23OCT26 45.00 C 0.00 0.00 0.00 4.39 +1.65 64 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 3.90 +1.49 61 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 3.43 +1.48 62 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 2.97 +1.37 62 0 75 0
23OCT26 47.00 C 0.00 0.00 0.00 2.53 +1.23 62 0 45 0
23OCT26 47.50 C 0.00 0.00 0.00 2.19 +1.16 69 0 105 0
23OCT26 48.00 C 1.57 1.72 1.57 1.80 +1.00 67 64 134 +44
23OCT26 48.50 C 0.88 1.34 0.88 1.45 +0.83 65 30 15 0
23OCT26 49.00 C 1.04 1.04 1.04 1.14 +0.67 65 4 34 +4
23OCT26 49.50 C 0.82 0.82 0.82 0.87 +0.52 64 40 70 +40
23OCT26 50.00 C 0.00 0.00 0.00 0.65 +0.40 63 0 17 0
23OCT26 51.00 C 0.00 0.00 0.00 0.34 +0.21 63 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.16 +0.10 63 0 10 0
23OCT26 53.00 C 0.00 0.00 0.00 0.07 +0.04 63 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 73 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 90 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.40 +1.77 96 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.46 +1.81 111 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.52 +1.97 115 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.49 +1.93 100 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.44 +1.87 82 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.42 +1.79 68 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.48 +1.84 74 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.43 +1.72 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.48 +1.65 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.56 +1.55 58 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 4.68 +1.43 58 0 0 0
29OCT26 46.00 C 3.93 3.93 3.93 3.86 +1.28 58 15 25 +13
29OCT26 47.00 C 0.00 0.00 0.00 3.12 +1.15 58 0 158 0
29OCT26 48.00 C 2.14 2.23 2.01 2.46 +0.99 58 150 189 +105
29OCT26 49.00 C 1.60 2.05 1.60 1.95 +0.86 60 174 284 +149
29OCT26 50.00 C 1.25 1.60 1.25 1.46 +0.68 59 60 124 +25
29OCT26 52.50 C 0.45 0.64 0.45 0.62 +0.31 58 55 365 -20
29OCT26 55.00 C 0.00 0.00 0.00 0.23 +0.12 58 0 337 0
29OCT26 57.50 C 0.09 0.09 0.09 0.08 +0.04 59 4 599 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 339 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 131 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 0.00 149 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 0.00 160 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 189 0 45 0
30OCT26 36.50 C 0.00 0.00 0.00 13.02 +1.90 112 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 12.52 +1.89 107 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 11.89 +1.82 46 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 11.49 +1.91 94 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 10.91 +1.82 70 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 10.44 +1.83 76 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 10.01 +1.78 85 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 9.42 +1.76 63 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 8.92 +1.73 60 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 8.48 +1.75 69 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 7.96 +1.68 62 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 7.49 +1.65 63 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 7.02 +1.60 62 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 6.56 +1.56 62 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 6.11 +1.51 63 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 5.67 +1.45 63 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 5.24 +1.39 62 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 4.83 +1.32 63 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 4.43 +1.23 63 0 45 0
30OCT26 46.00 C 0.00 0.00 0.00 4.05 +1.22 63 0 9 0
30OCT26 46.50 C 0.00 0.00 0.00 3.68 +1.14 62 0 0 0
30OCT26 47.00 C 2.97 3.16 2.97 3.34 +1.09 63 24 24 +24
30OCT26 47.50 C 2.67 3.03 2.67 2.95 +0.95 60 30 0 0
30OCT26 48.00 C 2.38 2.38 2.38 2.78 +1.01 65 15 15 +15
30OCT26 48.50 C 0.00 0.00 0.00 2.49 +0.93 65 0 0 0
30OCT26 49.00 C 0.00 0.00 0.00 2.21 +0.84 65 0 0 0
30OCT26 49.50 C 1.98 1.98 1.98 1.96 +0.76 64 15 15 +15
30OCT26 50.00 C 0.00 0.00 0.00 1.73 +0.68 64 0 0 0
30OCT26 51.00 C 1.18 1.18 1.18 1.32 +0.53 64 20 20 +20
30OCT26 52.00 C 0.00 0.00 0.00 0.99 +0.41 64 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 0.73 +0.31 63 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 0.53 +0.23 63 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 0.38 +0.16 63 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 0.26 +0.10 63 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 0.18 +0.07 63 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 0.12 +0.05 63 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.08 +0.03 63 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 0.06 +0.03 64 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 13.57 +1.76 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.62 +1.73 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.66 +1.66 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.78 +1.65 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.81 +1.51 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.98 +1.48 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.27 +1.52 55 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.43 +1.40 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.76 +1.39 55 0 105 0
27NOV26 45.00 C 0.00 0.00 0.00 5.99 +1.24 54 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 5.32 +1.14 54 0 32 0
27NOV26 47.00 C 0.00 0.00 0.00 4.73 +1.15 54 0 51 0
27NOV26 48.00 C 0.00 0.00 0.00 4.04 +0.94 52 0 120 0
27NOV26 49.00 C 3.54 3.61 3.41 3.77 +1.09 56 55 134 +30
27NOV26 50.00 C 2.98 2.98 2.98 3.29 +0.98 55 20 107 0
27NOV26 52.50 C 2.12 2.15 2.00 2.28 +0.71 55 28 129 +28
27NOV26 55.00 C 1.40 1.40 1.30 1.53 +0.50 54 21 35 0
27NOV26 57.50 C 0.00 0.00 0.00 1.01 +0.35 54 0 109 0
27NOV26 60.00 C 0.00 0.00 0.00 0.63 +0.21 54 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.41 +0.14 54 0 26 0
27NOV26 65.00 C 0.26 0.28 0.26 0.25 +0.09 54 50 122 +47
27NOV26 67.50 C 0.00 0.00 0.00 0.15 +0.05 54 0 7 0
27NOV26 70.00 C 0.00 0.00 0.00 0.09 +0.03 54 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 +0.02 55 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 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 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 35.00 C 14.20 14.20 14.20 14.98 +1.66 58 52 11 -41
30DEC26 36.00 C 0.00 0.00 0.00 13.95 +1.71 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.03 +1.63 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.27 +1.69 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.15 +1.35 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.43 +1.58 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.77 +1.45 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.98 +1.35 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.29 +1.31 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.64 +1.27 52 0 189 0
30DEC26 45.00 C 0.00 0.00 0.00 6.82 +1.02 49 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 6.40 +1.14 52 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 5.84 +1.17 52 0 15 0
30DEC26 48.00 C 4.92 4.92 4.92 5.32 +1.11 52 15 112 +3
30DEC26 49.00 C 4.56 4.75 4.56 4.83 +1.06 52 60 143 +52
30DEC26 50.00 C 4.31 4.37 4.03 4.37 +0.99 52 97 290 +90
30DEC26 52.50 C 3.29 3.38 3.29 3.32 +0.76 51 30 148 +15
30DEC26 55.00 C 2.42 2.57 2.42 2.50 +0.59 51 30 266 +15
30DEC26 57.50 C 1.85 1.85 1.85 1.87 +0.46 51 10 34 +10
30DEC26 60.00 C 0.00 0.00 0.00 1.42 +0.37 52 0 222 0
30DEC26 62.50 C 1.00 1.00 1.00 1.06 +0.27 52 200 686 +125
30DEC26 65.00 C 0.00 0.00 0.00 0.79 +0.24 52 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 +0.17 52 0 75 0
30DEC26 70.00 C 0.50 0.50 0.50 0.41 +0.12 52 50 120 +44
30DEC26 72.50 C 0.00 0.00 0.00 0.29 +0.09 52 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 +0.07 52 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 +0.05 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.03 52 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
28JAN27 36.00 C 0.00 0.00 0.00 14.26 +1.64 50 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 13.37 +1.45 49 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 12.55 +1.39 49 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 11.93 +1.57 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 11.06 +1.50 51 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 10.43 +1.58 52 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.75 +1.40 52 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.06 +1.44 52 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.39 +1.30 52 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 7.77 +1.29 51 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 7.25 +1.27 52 0 0 0
28JAN27 47.00 C 6.17 6.33 6.17 6.71 +1.20 52 18 45 +18
28JAN27 48.00 C 5.70 6.20 5.70 6.22 +1.08 52 78 101 +10
28JAN27 49.00 C 5.41 5.84 5.41 5.74 +1.02 52 30 197 +15
28JAN27 50.00 C 4.98 4.98 4.98 5.44 +1.17 54 15 222 0
28JAN27 52.50 C 0.00 0.00 0.00 4.33 +0.91 53 0 210 0
28JAN27 55.00 C 0.00 0.00 0.00 3.53 +0.81 53 0 90 0
28JAN27 57.50 C 0.00 0.00 0.00 2.86 +0.71 53 0 96 0
28JAN27 60.00 C 0.00 0.00 0.00 2.29 +0.59 53 0 78 0
28JAN27 62.50 C 0.00 0.00 0.00 1.81 +0.42 53 0 93 0
28JAN27 65.00 C 0.00 0.00 0.00 1.43 +0.37 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 1.12 +0.30 53 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 0.85 +0.22 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.68 +0.18 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.53 +0.15 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.41 +0.12 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.90 +1.66 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.11 +1.63 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.42 +1.65 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.59 +1.61 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.89 +1.59 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.26 +1.61 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.56 +1.54 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.92 +1.50 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.21 +1.34 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.76 +1.40 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.16 +1.31 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.54 +1.17 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.04 +1.11 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.93 +1.43 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.49 +1.39 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.96 +1.24 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.97 +1.11 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 5.14 +1.02 53 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 4.36 +0.88 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 3.69 +0.75 53 0 750 0
30MAR27 62.50 C 0.00 0.00 0.00 3.12 +0.61 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 2.63 +0.60 53 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 2.16 +0.43 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.78 +0.30 52 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 1.56 +0.31 53 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 1.31 +0.27 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.10 +0.23 53 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.92 +0.20 53 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 0.77 +0.17 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.64 +0.14 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.54 +0.12 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.45 +0.10 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.37 +0.08 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.31 +0.07 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.26 +0.06 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.22 +0.05 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.18 +0.04 52 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.15 +0.03 52 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 0.13 +0.03 52 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 0.11 +0.03 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 16.88 +1.54 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.28 +1.28 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.69 +1.70 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.98 +1.60 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.34 +1.49 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.67 +1.50 51 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.13 +1.49 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.54 +1.44 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.01 +1.42 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.51 +1.41 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.95 +1.31 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.52 +0.93 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.97 +1.21 52 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 9.61 +1.26 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.17 +1.16 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.68 +1.10 52 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 7.72 +0.97 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 6.66 +0.54 51 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 5.96 +0.55 51 0 1 0
29JUN27 60.00 C 5.14 5.14 5.14 5.38 +0.57 52 2 2 0
29JUN27 62.50 C 0.00 0.00 0.00 4.76 +0.66 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.27 +0.65 53 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 3.82 +0.58 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 3.39 +0.50 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 2.99 +0.37 53 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.64 +0.31 53 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 2.34 +0.29 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.06 +0.25 53 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.82 +0.22 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.61 +0.20 53 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.42 +0.17 53 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.26 +0.16 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.11 +0.13 52 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 0.99 +0.13 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.87 +0.10 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.77 +0.09 52 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 0.69 +0.09 53 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 0.61 +0.08 53 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.54 +0.07 52 0 15 0
29JUN27 110.00 C 0.86 0.86 0.86 0.48 +0.06 52 15 30 +15
29JUN27 112.50 C 0.00 0.00 0.00 0.42 +0.05 52 0 30 0
29SEP27 36.00 C 0.00 0.00 0.00 17.36 +1.66 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 16.46 +1.35 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.16 +1.64 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.38 +1.45 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.81 +1.37 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.34 +1.42 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.66 +1.41 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.28 +1.34 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.67 +1.22 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.30 +1.29 52 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 11.90 +1.27 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.28 +1.14 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.06 +1.23 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 10.55 +1.13 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.26 +1.21 53 0 10 0
29SEP27 52.50 C 0.00 0.00 0.00 9.36 +1.09 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.53 +1.05 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 7.80 +1.00 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.10 +0.78 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 6.51 +0.82 54 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 5.91 +0.77 54 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 5.34 +0.72 54 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 4.88 +0.66 54 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 4.39 +0.58 53 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 4.00 +0.53 54 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 3.66 +0.52 54 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 3.32 +0.49 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.99 +0.40 53 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 2.75 +0.41 53 0 245 0
TOTAL CALL 1,576 16,826 +910
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 25 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 -0.05 75 0 17 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.08 69 0 15 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 -0.13 63 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.20 63 0 0 0
23OCT26 45.50 P 0.17 0.17 0.17 0.04 -0.28 64 15 15 +15
23OCT26 46.00 P 0.00 0.00 0.00 0.07 -0.38 64 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.10 -0.51 62 0 45 0
23OCT26 47.00 P 0.00 0.00 0.00 0.16 -0.65 61 0 90 0
23OCT26 47.50 P 0.61 0.61 0.61 0.25 -0.80 62 15 52 +15
23OCT26 48.00 P 0.00 0.00 0.00 0.36 -0.97 61 0 9 0
23OCT26 48.50 P 1.05 1.05 1.05 0.52 -1.12 61 15 30 0
23OCT26 49.00 P 1.36 1.36 1.36 0.71 -1.27 60 15 60 0
23OCT26 49.50 P 1.28 1.28 1.28 0.95 -1.39 60 15 51 0
23OCT26 50.00 P 1.26 1.50 1.26 1.23 -1.50 59 30 30 0
23OCT26 51.00 P 0.00 0.00 0.00 1.90 -1.70 57 0 57 0
23OCT26 52.00 P 0.00 0.00 0.00 2.79 -1.74 62 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 3.70 -1.80 63 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 4.66 -1.82 63 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 5.64 -1.84 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 6.64 -1.84 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 7.64 -1.84 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 8.64 -2.00 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 9.64 -1.84 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 10.64 -1.84 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 11.64 -1.84 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 12.64 -2.00 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 13.64 -1.84 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 14.64 -2.00 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 15.64 -1.84 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 16.64 -2.00 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 17.64 -1.94 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 18.64 -1.84 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 19.64 -1.84 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 20.64 -1.96 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 21.64 -1.99 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 253 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.06 61 0 64 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.11 59 0 19 0
29OCT26 43.00 P 0.00 0.00 0.00 0.09 -0.20 58 0 47 0
29OCT26 44.00 P 0.00 0.00 0.00 0.17 -0.29 58 0 135 0
29OCT26 45.00 P 0.39 0.39 0.39 0.28 -0.43 57 5 350 -5
29OCT26 46.00 P 0.62 0.63 0.50 0.45 -0.61 57 37 176 0
29OCT26 47.00 P 0.69 0.73 0.69 0.70 -0.79 57 14 103 +4
29OCT26 48.00 P 0.98 1.04 0.98 1.03 -0.98 56 18 195 0
29OCT26 49.00 P 1.87 1.87 1.44 1.45 -1.12 56 164 141 +3
29OCT26 50.00 P 2.04 2.04 1.94 1.96 -1.29 55 100 315 +45
29OCT26 52.50 P 3.45 3.45 3.45 3.62 -1.65 53 15 381 +15
29OCT26 55.00 P 6.20 6.20 6.20 5.84 -1.68 58 4 173 0
29OCT26 57.50 P 0.00 0.00 0.00 8.19 -1.80 58 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 10.66 -2.12 64 0 337 0
29OCT26 62.50 P 0.00 0.00 0.00 13.14 -1.84 0 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 15.64 -1.87 0 0 7 0
29OCT26 67.50 P 0.00 0.00 0.00 18.14 -1.84 0 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 20.64 -1.96 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.17 -1.81 119 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.64 -1.84 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.15 -1.83 126 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 30.64 -1.90 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 33.20 -1.78 162 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 35.64 -1.84 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 38.14 -1.89 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 40.65 -1.83 161 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 43.14 -1.84 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 45.65 -1.83 174 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 48.14 -1.84 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 50.64 -1.84 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 53.17 -1.81 206 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 55.64 -1.84 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 58.14 -1.84 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 60.64 -1.84 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 63.14 -1.86 0 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 0.02 -0.06 64 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.08 64 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 0.04 -0.10 64 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.06 -0.12 64 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.08 -0.15 64 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 0.10 -0.20 63 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 0.13 -0.24 63 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 0.17 -0.29 63 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 0.22 -0.34 63 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.28 -0.41 63 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.36 -0.46 63 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 0.45 -0.53 63 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 0.54 -0.61 63 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 0.65 -0.70 62 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 0.76 -0.80 62 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 0.92 -0.87 62 0 0 0
30OCT26 47.50 P 0.00 0.00 0.00 1.08 -0.96 62 0 15 0
30OCT26 48.00 P 0.00 0.00 0.00 1.27 -1.04 61 0 15 0
30OCT26 48.50 P 0.00 0.00 0.00 1.47 -1.12 61 0 15 0
30OCT26 49.00 P 0.00 0.00 0.00 1.70 -1.18 61 0 1 0
30OCT26 49.50 P 0.00 0.00 0.00 1.94 -1.19 60 0 0 0
30OCT26 50.00 P 2.41 2.50 2.41 2.21 -1.31 60 30 30 +30
30OCT26 51.00 P 3.06 3.15 3.06 2.80 -1.45 60 45 45 +45
30OCT26 52.00 P 3.70 3.71 3.39 3.46 -1.58 59 59 59 +59
30OCT26 53.00 P 0.00 0.00 0.00 4.32 -1.55 63 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 5.12 -1.63 63 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 5.97 -1.69 62 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 6.86 -1.74 62 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 7.78 -1.77 62 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 8.73 -1.91 63 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 9.69 -1.81 63 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 10.67 -2.11 63 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 11.65 -1.83 62 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 12.64 -2.00 0 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 13.64 -1.84 0 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 14.64 - 0 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 15.64 - 0 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.10 -0.07 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.15 -0.10 55 0 20 0
27NOV26 38.00 P 0.00 0.00 0.00 0.21 -0.15 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.30 -0.20 54 0 10 0
27NOV26 40.00 P 0.00 0.00 0.00 0.41 -0.25 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.56 -0.31 54 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.75 -0.38 55 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.96 -0.46 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.22 -0.54 55 0 100 0
27NOV26 45.00 P 1.70 1.70 1.70 1.50 -0.66 54 10 100 +10
27NOV26 46.00 P 0.00 0.00 0.00 1.79 -0.80 53 0 79 0
27NOV26 47.00 P 0.00 0.00 0.00 2.16 -0.93 53 0 183 0
27NOV26 48.00 P 3.09 3.09 3.09 2.58 -1.04 53 14 123 +14
27NOV26 49.00 P 3.25 3.25 3.20 3.06 -1.12 52 19 167 -4
27NOV26 50.00 P 4.00 4.00 3.75 3.59 -1.20 52 19 510 +4
27NOV26 52.50 P 5.40 5.40 5.40 5.06 -1.38 51 3 152 +3
27NOV26 55.00 P 0.00 0.00 0.00 6.87 -1.57 52 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 9.11 -1.41 57 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 11.14 -1.64 54 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 13.54 -1.58 59 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 15.92 -1.61 61 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 18.22 -1.77 57 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 20.75 -1.85 64 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 23.17 -1.81 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.64 -1.84 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.15 -1.83 67 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 30.64 -1.90 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 33.20 -1.78 83 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 35.64 -1.84 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 38.14 -1.89 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 -0.13 52 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 -0.16 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.21 52 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.61 -0.23 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.77 -0.25 52 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.97 -0.34 52 0 283 0
30DEC26 41.00 P 0.00 0.00 0.00 1.18 -0.41 52 0 735 0
30DEC26 42.00 P 1.61 1.61 1.61 1.38 -0.54 51 15 397 0
30DEC26 43.00 P 0.00 0.00 0.00 1.68 -0.59 52 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 1.98 -0.69 51 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 2.33 -0.77 51 0 345 0
30DEC26 46.00 P 0.00 0.00 0.00 2.72 -0.86 51 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 3.15 -0.93 51 0 60 0
30DEC26 48.00 P 0.00 0.00 0.00 3.62 -1.00 51 0 156 0
30DEC26 49.00 P 4.60 4.60 4.30 4.11 -0.97 51 24 123 +15
30DEC26 50.00 P 5.09 5.09 4.81 4.68 -1.00 51 33 156 -17
30DEC26 52.50 P 6.40 6.44 6.08 6.24 -1.20 52 272 225 +165
30DEC26 55.00 P 0.00 0.00 0.00 7.91 -1.34 52 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 9.85 -1.43 53 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 11.86 -1.65 53 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 14.10 -1.38 55 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 16.34 -1.57 56 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 18.70 -1.45 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.92 -1.68 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.23 -1.78 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.73 -1.75 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.23 -1.75 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.64 -1.90 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.20 -1.78 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.64 -1.84 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.16 -1.87 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.65 -1.83 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.14 -1.84 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.65 -1.83 73 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.14 -1.84 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.64 -1.84 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 53.17 -1.81 84 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 55.70 -1.78 89 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.14 -1.84 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 60.64 -1.84 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 63.14 -1.86 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.71 -0.20 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.85 -0.28 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.04 -0.31 53 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.29 -0.34 53 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.54 -0.38 53 0 58 0
28JAN27 41.00 P 0.00 0.00 0.00 1.82 -0.43 53 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 2.11 -0.49 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.33 -0.66 52 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 2.70 -0.71 52 0 17 0
28JAN27 45.00 P 0.00 0.00 0.00 3.08 -0.79 52 0 26 0
28JAN27 46.00 P 3.94 3.94 3.56 3.52 -0.84 52 12 27 +12
28JAN27 47.00 P 0.00 0.00 0.00 3.97 -0.90 52 0 208 0
28JAN27 48.00 P 0.00 0.00 0.00 4.40 -1.02 51 0 77 0
28JAN27 49.00 P 5.32 5.32 5.32 4.91 -1.09 51 15 87 +15
28JAN27 50.00 P 5.89 5.89 5.63 5.49 -1.11 52 46 146 +31
28JAN27 52.50 P 7.07 7.18 7.07 6.88 -1.37 51 25 45 -15
28JAN27 55.00 P 0.00 0.00 0.00 8.76 -1.26 53 0 61 0
28JAN27 57.50 P 0.00 0.00 0.00 10.64 -1.26 54 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 12.56 -1.39 54 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 14.62 -1.61 54 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 16.74 -1.61 54 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 18.98 -1.64 55 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 21.21 -1.72 55 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 23.55 -1.68 55 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 26.05 -1.56 59 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 28.39 -1.68 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.16 -0.27 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.39 -0.28 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.57 -0.39 52 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.81 -0.44 52 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.18 -0.40 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.47 -0.48 53 0 80 0
30MAR27 41.00 P 0.00 0.00 0.00 2.83 -0.48 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.16 -0.58 53 0 65 0
30MAR27 43.00 P 0.00 0.00 0.00 3.52 -0.66 53 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 3.96 -0.67 53 0 152 0
30MAR27 45.00 P 0.00 0.00 0.00 4.40 -0.73 53 0 63 0
30MAR27 46.00 P 0.00 0.00 0.00 4.81 -0.84 53 0 90 0
30MAR27 47.00 P 5.42 5.42 5.42 5.29 -0.89 52 6 75 0
30MAR27 48.00 P 0.00 0.00 0.00 5.77 -0.98 52 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 6.20 -1.14 51 0 37 0
30MAR27 50.00 P 0.00 0.00 0.00 6.76 -0.98 51 0 20 0
30MAR27 52.50 P 8.60 8.60 8.60 8.35 -1.16 52 12 58 +12
30MAR27 55.00 P 0.00 0.00 0.00 10.14 -1.13 53 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 11.89 -1.25 54 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 13.80 -1.32 54 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 15.69 -1.45 54 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 17.72 -1.58 54 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 20.01 -1.42 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.95 -1.58 54 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 24.19 -1.39 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.63 -1.51 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.79 -1.70 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.26 -1.55 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 33.38 -1.84 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 36.05 -1.57 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.28 -1.75 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 40.66 -1.82 52 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.16 -1.82 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.65 -1.83 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.15 -1.83 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.64 -1.84 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 53.17 -1.98 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 55.70 -1.78 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 58.14 -1.84 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 60.64 -1.84 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 63.14 -1.86 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.06 -0.42 53 0 256 0
29JUN27 36.00 P 0.00 0.00 0.00 2.36 -0.42 53 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.66 -0.48 53 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.97 -0.54 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.35 -0.54 53 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.72 -0.57 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.10 -0.55 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.52 -0.59 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.95 -0.62 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.36 -0.68 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.90 -0.62 53 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.37 -0.76 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.89 -0.80 53 0 132 0
29JUN27 48.00 P 0.00 0.00 0.00 7.43 -0.82 53 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 8.02 -0.90 54 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.53 -1.06 53 0 38 0
29JUN27 52.50 P 0.00 0.00 0.00 10.14 -0.69 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 11.82 -1.00 54 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 13.46 -1.15 54 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 15.29 -1.23 54 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 17.18 -1.32 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 19.15 -1.33 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 21.19 -1.41 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 23.26 -1.38 55 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 25.38 -1.51 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 27.54 -1.59 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.75 -1.61 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.92 -1.30 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 34.17 -1.65 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.75 -1.48 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 38.78 -1.71 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.18 -1.67 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.76 -1.35 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.00 -1.70 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 48.25 -1.76 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 50.74 -1.81 55 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 53.17 -1.98 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 55.70 -1.78 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 58.14 -1.84 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 60.64 -1.84 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 63.14 -1.86 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.32 -0.41 53 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.67 -0.45 53 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.11 -0.39 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.49 -0.43 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.88 -0.50 54 0 588 0
29SEP27 41.00 P 0.00 0.00 0.00 5.36 -0.36 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.75 -0.44 53 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.13 -0.56 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.60 -0.60 53 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.07 -0.65 53 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.61 -0.74 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.14 -0.77 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.73 -0.76 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.26 -0.83 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.83 -0.84 53 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 11.42 -0.92 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.05 -0.76 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.74 -1.10 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.49 -1.28 54 0 61 0
29SEP27 62.50 P 0.00 0.00 0.00 18.51 -1.11 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.48 -1.08 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.34 -1.33 55 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 24.50 -1.21 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.52 -1.31 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 28.65 -1.33 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 30.83 -1.29 57 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 32.99 -1.35 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 35.23 -1.35 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 37.35 -1.50 57 0 0 0
TOTAL PUT 1,121 16,257 +471
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$ 93.100
29OCT26 60.00 C 0.00 0.00 0.00 33.27 -0.62 146 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.76 -0.62 132 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.27 -0.32 122 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.72 -0.66 102 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.24 -0.36 95 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.84 -0.27 96 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.29 -0.30 80 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.66 -0.45 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.16 -0.45 36 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.66 -0.46 27 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.16 -0.46 0 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 5.69 -0.46 21 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 3.36 -0.47 21 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 1.53 -0.41 21 0 334 0
29OCT26 95.00 C 0.60 0.60 0.41 0.47 -0.25 20 58 586 +30
29OCT26 97.50 C 0.12 0.12 0.12 0.11 -0.09 21 40 251 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 283 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.78 -0.60 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.38 -0.48 56 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 20.89 -0.48 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.30 -0.57 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.71 -0.68 22 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.23 -0.45 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 10.78 -0.44 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 8.43 -0.42 23 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 6.29 -0.37 23 0 122 0
27NOV26 90.00 C 0.00 0.00 0.00 4.45 -0.31 23 0 180 0
27NOV26 92.50 C 0.00 0.00 0.00 3.00 -0.30 24 0 57 0
27NOV26 95.00 C 1.82 1.82 1.82 1.84 -0.26 23 3 210 -3
27NOV26 97.50 C 0.00 0.00 0.00 1.09 -0.12 23 0 221 0
27NOV26 100.00 C 0.00 0.00 0.00 0.61 -0.09 23 0 238 0
27NOV26 102.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 163 0
27NOV26 105.00 C 0.21 0.21 0.21 0.17 -0.02 24 15 142 -15
27NOV26 107.50 C 0.13 0.13 0.13 0.08 -0.01 24 26 66 +26
27NOV26 110.00 C 0.00 0.00 0.00 0.04 0.00 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 0.00 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.32 -0.67 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.82 -0.51 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.34 -0.55 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.84 -0.62 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.31 -0.55 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.86 -0.59 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.38 -0.60 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.89 -0.62 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.35 -0.61 31 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 15.74 -0.65 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.34 -0.45 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.06 -0.44 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.96 -0.42 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.07 -0.38 23 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 5.55 -0.31 23 0 390 0
30DEC26 92.50 C 0.00 0.00 0.00 4.02 -0.32 23 0 28 0
30DEC26 95.00 C 3.02 3.02 2.91 2.97 -0.18 23 55 81 +20
30DEC26 97.50 C 2.08 2.08 2.08 2.07 -0.17 23 15 111 -15
30DEC26 100.00 C 0.00 0.00 0.00 1.39 -0.13 23 0 232 0
30DEC26 102.50 C 0.00 0.00 0.00 0.91 -0.14 23 0 173 0
30DEC26 105.00 C 0.00 0.00 0.00 0.59 -0.09 23 0 56 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 -0.07 23 0 69 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 -0.03 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 25.91 -0.58 37 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 23.46 -0.60 34 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.05 -0.61 32 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 18.66 -0.68 30 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 15.98 -0.94 23 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 13.72 -0.44 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 11.60 -0.41 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 9.63 -0.40 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 7.84 -0.37 23 0 15 0
28JAN27 90.00 C 0.00 0.00 0.00 6.36 -0.31 23 0 30 0
28JAN27 92.50 C 0.00 0.00 0.00 4.96 -0.28 23 0 17 0
28JAN27 95.00 C 0.00 0.00 0.00 3.80 -0.24 23 0 136 0
28JAN27 97.50 C 0.00 0.00 0.00 2.86 -0.20 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.11 -0.18 23 0 27 0
28JAN27 102.50 C 0.00 0.00 0.00 1.53 -0.15 23 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 1.08 -0.12 23 0 25 0
28JAN27 107.50 C 0.00 0.00 0.00 0.75 -0.09 23 0 18 0
28JAN27 110.00 C 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.32 -0.06 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.56 -0.58 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.13 -0.56 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.68 -0.58 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.27 -0.55 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.83 -0.56 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.41 -0.57 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.07 -0.53 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.72 -0.49 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.42 -0.48 27 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 16.87 -0.82 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.78 -0.42 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.83 -0.39 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 11.01 -0.37 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.35 -0.34 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 7.96 -0.31 24 0 37 0
30MAR27 92.50 C 0.00 0.00 0.00 6.63 -0.27 24 0 760 0
30MAR27 95.00 C 0.00 0.00 0.00 5.47 -0.25 24 500 1,645 +500
30MAR27 97.50 C 0.00 0.00 0.00 4.47 -0.22 24 0 47 0
30MAR27 100.00 C 0.00 0.00 0.00 3.63 -0.20 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 2.88 -0.17 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.26 -0.17 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 1.78 -0.14 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.38 -0.11 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.05 -0.09 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.78 -0.07 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.59 -0.06 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.44 -0.04 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.62 -0.64 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.23 -0.52 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.80 -0.56 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.41 -0.65 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.02 -0.62 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.79 -0.49 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.52 -0.49 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.31 -0.56 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.59 -0.11 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.75 +0.08 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.01 -0.14 26 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 13.35 -0.11 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 11.85 -0.09 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 10.47 -0.03 26 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 9.16 -0.03 26 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 8.04 +0.01 26 0 232 0
29JUN27 97.50 C 6.12 6.12 6.12 6.78 +0.05 26 15 63 +8
29JUN27 100.00 C 0.00 0.00 0.00 5.88 +0.05 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.08 +0.07 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.36 +0.08 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 3.74 +0.08 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.18 +0.09 26 0 114 0
29JUN27 112.50 C 0.00 0.00 0.00 2.80 +0.09 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.36 +0.10 26 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.01 +0.09 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.68 +0.14 26 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.42 +0.08 26 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.19 +0.09 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.19 -0.62 18 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 24.92 -0.61 19 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 22.86 -0.48 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 20.94 -0.49 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 19.12 -0.49 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.89 +0.05 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.22 -0.51 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 14.20 -0.93 24 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 12.75 -0.48 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 11.44 -0.46 24 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 10.17 -0.47 24 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 9.09 -0.44 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.03 -0.43 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 7.13 -0.41 25 0 5 0
29SEP27 102.50 C 0.00 0.00 0.00 6.25 -0.40 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.53 -0.37 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 4.81 -0.37 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.24 -0.32 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.79 -0.21 25 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 3.32 -0.28 25 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.87 -0.28 25 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.49 -0.23 25 0 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.16 -0.23 25 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 1.84 -0.23 25 0 6 0
TOTAL CALL 727 12,191 +551
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 26 0 221 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 307 0
29OCT26 90.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 607 0
29OCT26 92.50 P 0.83 0.92 0.83 0.87 +0.05 21 19 612 -1
29OCT26 95.00 P 0.00 0.00 0.00 2.29 +0.22 20 0 234 0
29OCT26 97.50 P 0.00 0.00 0.00 4.46 +0.36 21 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 6.90 +0.44 0 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 9.40 +0.45 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.90 +0.45 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 14.40 +0.45 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.90 +0.45 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.40 +0.44 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.90 +0.45 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.40 +0.45 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.90 +0.43 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.40 +0.45 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.90 +0.45 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 25 0 40 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 0.00 24 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 157 0
27NOV26 82.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 140 0
27NOV26 85.00 P 0.00 0.00 0.00 0.42 +0.06 23 0 168 0
27NOV26 87.50 P 0.00 0.00 0.00 0.88 +0.11 24 0 169 0
27NOV26 90.00 P 1.48 1.48 1.48 1.62 +0.16 24 40 331 +40
27NOV26 92.50 P 0.00 0.00 0.00 2.62 +0.14 23 0 163 0
27NOV26 95.00 P 3.85 3.85 3.85 4.01 +0.25 23 1 206 0
27NOV26 97.50 P 0.00 0.00 0.00 5.88 +0.38 24 0 218 0
27NOV26 100.00 P 0.00 0.00 0.00 7.86 +0.39 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 10.09 +0.42 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 12.44 +0.44 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 14.87 +0.45 23 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 17.34 +0.64 24 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 19.65 +0.48 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.13 +0.49 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.63 +0.48 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.22 +0.57 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.61 +0.48 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.15 +0.53 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 0.00 23 0 53 0
30DEC26 80.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 264 0
30DEC26 82.50 P 0.00 0.00 0.00 0.52 +0.02 23 0 60 0
30DEC26 85.00 P 0.97 0.97 0.97 0.94 +0.04 23 15 189 +15
30DEC26 87.50 P 0.00 0.00 0.00 1.56 +0.07 23 0 184 0
30DEC26 90.00 P 0.00 0.00 0.00 2.39 +0.10 23 0 83 0
30DEC26 92.50 P 0.00 0.00 0.00 3.47 +0.14 23 0 340 0
30DEC26 95.00 P 0.00 0.00 0.00 4.83 +0.18 22 0 232 0
30DEC26 97.50 P 0.00 0.00 0.00 6.46 +0.23 22 0 237 0
30DEC26 100.00 P 0.00 0.00 0.00 8.37 +0.29 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.44 +0.34 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 12.66 +0.38 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 14.99 +0.41 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 17.40 +0.60 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.75 +0.58 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.21 +0.57 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.69 +0.54 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.22 +0.57 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.67 +0.54 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.15 +0.51 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 0.89 +0.04 23 0 0 0
28JAN27 85.00 P 1.40 1.40 1.40 1.42 +0.06 23 10 25 +10
28JAN27 87.50 P 0.00 0.00 0.00 2.10 +0.07 23 0 2 0
28JAN27 90.00 P 0.00 0.00 0.00 2.97 +0.09 23 0 142 0
28JAN27 92.50 P 0.00 0.00 0.00 4.08 +0.13 23 0 33 0
28JAN27 95.00 P 5.41 5.41 5.41 5.42 +0.17 22 15 105 0
28JAN27 97.50 P 0.00 0.00 0.00 7.00 +0.21 22 0 2 0
28JAN27 100.00 P 0.00 0.00 0.00 8.85 +0.29 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 10.82 +0.33 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.93 +0.36 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 15.17 +0.39 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 17.50 +0.63 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.81 +0.48 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 22.22 +0.58 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.69 +0.54 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 0.03 +0.01 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 0.00 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 0.00 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 1,319 0
30MAR27 77.50 P 0.00 0.00 0.00 0.79 +0.04 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.18 +0.04 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.70 +0.06 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.29 +0.06 23 0 27 0
30MAR27 87.50 P 0.00 0.00 0.00 3.08 +0.08 23 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.05 +0.11 23 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 5.20 +0.13 23 0 155 0
30MAR27 95.00 P 0.00 0.00 0.00 6.54 +0.16 23 0 411 0
30MAR27 97.50 P 0.00 0.00 0.00 8.06 +0.19 23 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.84 +0.26 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 11.66 +0.30 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 13.61 +0.31 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 15.70 +0.35 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 17.87 +0.43 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.15 +0.47 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.42 +0.45 22 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.81 +0.47 20 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.24 +0.59 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.69 +0.50 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.21 +0.57 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.21 +0.05 26 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.32 +0.06 26 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 0.49 +0.08 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.73 +0.12 26 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.07 +0.16 27 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.47 +0.21 27 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 1.96 +0.22 27 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.59 +0.27 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 3.33 +0.33 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.17 +0.37 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 5.16 +0.39 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.29 +0.44 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.51 +0.46 27 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 8.66 +0.48 26 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 10.11 +0.51 26 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.69 +0.52 26 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 13.38 +0.53 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.16 +0.09 26 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 17.58 +0.56 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 19.61 +0.56 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.76 +0.55 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.96 +0.55 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.26 +0.54 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.60 +0.53 32 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.01 +0.51 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.46 +0.50 34 0 0 0
29SEP27 67.50 P 1.06 1.06 1.06 0.75 -0.03 25 5 24 +5
29SEP27 70.00 P 1.38 1.38 1.38 1.04 -0.04 25 5 11 +5
29SEP27 72.50 P 0.00 0.00 0.00 1.44 -0.01 25 0 19 0
29SEP27 75.00 P 0.00 0.00 0.00 1.92 -0.04 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.49 -0.05 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.15 -0.04 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.94 -0.05 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 4.84 -0.04 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 5.84 -0.03 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 6.99 -0.02 26 0 18 0
29SEP27 92.50 P 0.00 0.00 0.00 8.21 -0.01 26 0 4 0
29SEP27 95.00 P 10.83 10.83 10.83 9.33 -0.26 25 30 30 +30
29SEP27 97.50 P 12.41 12.41 12.41 10.74 -0.28 25 15 15 +15
29SEP27 100.00 P 0.00 0.00 0.00 12.31 -0.31 25 0 20 0
29SEP27 102.50 P 0.00 0.00 0.00 14.35 +0.08 26 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 16.18 +0.12 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 18.05 +0.14 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 20.06 +0.18 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 22.11 +0.19 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.28 +0.24 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.50 +0.26 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.80 +0.31 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 31.16 +0.33 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.56 +0.35 31 0 0 0
TOTAL PUT 155 11,533 +119
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$ 18.500
29OCT26 11.50 C 0.00 0.00 0.00 7.01 -0.47 114 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.51 -0.47 102 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.01 -0.47 91 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.50 -0.48 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.01 -0.47 68 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.51 -0.47 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.02 -0.46 75 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.51 -0.47 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.01 -0.46 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.51 -0.45 0 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 2.01 -0.36 0 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.52 -0.36 29 0 36 0
29OCT26 17.50 C 1.27 1.27 1.27 1.04 -0.35 27 5 214 0
29OCT26 18.00 C 0.70 0.77 0.70 0.62 -0.32 27 14 399 0
29OCT26 18.50 C 0.00 0.00 0.00 0.31 -0.24 27 0 125 0
29OCT26 19.00 C 0.20 0.21 0.12 0.12 -0.15 27 22 501 -6
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.08 28 0 447 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 592 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.02 -0.49 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.52 -0.49 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.02 -0.46 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.53 -0.49 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.03 -0.50 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.54 -0.49 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.06 -0.46 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.58 -0.38 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.12 -0.34 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.69 -0.32 27 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 1.31 -0.28 28 0 91 0
27NOV26 18.00 C 0.00 0.00 0.00 0.99 -0.23 29 0 193 0
27NOV26 18.50 C 0.76 0.76 0.76 0.70 -0.18 28 15 91 0
27NOV26 19.00 C 0.00 0.00 0.00 0.46 -0.16 27 0 169 0
27NOV26 19.50 C 0.38 0.38 0.38 0.30 -0.13 27 1 127 +1
27NOV26 20.00 C 0.00 0.00 0.00 0.19 -0.09 27 0 118 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 86 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 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
30DEC26 9.75 C 0.00 0.00 0.00 8.77 -0.53 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.54 -0.49 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.04 -0.42 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.55 -0.48 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.05 -0.45 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.54 -0.50 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.07 -0.44 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.58 -0.50 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.10 -0.46 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.62 -0.45 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.13 -0.47 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.65 -0.44 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.16 -0.41 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.63 -0.50 20 0 336 0
30DEC26 16.50 C 0.00 0.00 0.00 2.29 -0.31 28 0 801 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 -0.29 28 0 1,013 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 -0.24 29 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 1.25 -0.18 28 0 147 0
30DEC26 18.50 C 1.04 1.04 0.97 0.98 -0.16 28 18 95 +5
30DEC26 19.00 C 0.00 0.00 0.00 0.75 -0.14 28 0 316 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.12 28 0 75 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.11 28 0 106 0
30DEC26 21.00 C 0.23 0.23 0.23 0.22 -0.07 28 3 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 6.14 -0.46 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.65 -0.46 37 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.16 -0.40 34 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.68 -0.47 33 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.19 -0.46 30 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.68 -0.49 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.26 -0.44 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.83 -0.42 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.43 -0.31 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.06 -0.29 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.78 -0.21 29 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.45 -0.18 28 0 13 0
28JAN27 18.50 C 0.00 0.00 0.00 1.17 -0.17 28 0 20 0
28JAN27 19.00 C 0.00 0.00 0.00 0.95 -0.15 28 0 15 0
28JAN27 19.50 C 0.00 0.00 0.00 0.75 -0.13 28 0 35 0
28JAN27 20.00 C 0.00 0.00 0.00 0.59 -0.12 28 0 9 0
28JAN27 21.00 C 0.00 0.00 0.00 0.36 -0.10 28 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 25 0
28JAN27 23.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.16 -0.46 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.67 -0.48 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.18 -0.48 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.70 -0.47 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.22 -0.47 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.75 -0.46 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.30 -0.44 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.83 -0.44 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.39 -0.43 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.94 -0.44 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.53 -0.42 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.10 -0.44 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.74 -0.42 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.40 -0.31 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.09 -0.30 29 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 1.80 -0.29 29 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.55 -0.26 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 -0.25 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.12 -0.23 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.91 -0.27 28 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 -0.18 29 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 -0.14 29 0 49 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 -0.10 29 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.08 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.06 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.80 -0.46 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.32 -0.49 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.85 -0.48 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.39 -0.46 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.93 -0.44 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.51 -0.39 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.07 -0.37 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.61 -0.39 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.24 -0.33 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.82 -0.34 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.37 -0.41 30 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.03 -0.37 30 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.70 -0.36 30 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.41 -0.25 30 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.14 -0.23 30 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.89 -0.22 30 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.66 -0.21 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.46 -0.19 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.28 -0.21 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.96 -0.18 30 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.74 -0.12 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.55 -0.10 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 -0.08 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 -0.06 30 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.21 -0.05 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 6.43 -0.45 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.00 -0.43 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.54 -0.44 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.13 -0.41 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.76 -0.36 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.34 -0.38 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.99 -0.35 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.66 -0.31 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.26 -0.38 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.96 -0.35 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.69 -0.33 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.43 -0.23 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.26 -0.23 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.04 -0.21 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.84 -0.20 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.65 -0.19 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.33 -0.16 32 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 1.07 -0.13 32 0 9 0
29SEP27 23.00 C 0.00 0.00 0.00 0.85 -0.12 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.68 -0.10 32 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 0.54 -0.08 31 0 12 0
29SEP27 26.00 C 0.00 0.00 0.00 0.42 -0.07 31 0 4 0
29SEP27 27.00 C 0.00 0.00 0.00 0.34 -0.05 31 0 2 0
TOTAL CALL 78 8,648 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 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 67 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 226 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29OCT26 17.00 P 0.02 0.02 0.02 0.01 0.00 31 17 189 -17
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 232 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 +0.05 28 0 185 0
29OCT26 18.50 P 0.30 0.30 0.30 0.30 +0.12 28 70 83 -46
29OCT26 19.00 P 0.68 0.68 0.68 0.61 +0.19 27 15 71 -4
29OCT26 19.50 P 0.00 0.00 0.00 1.03 +0.29 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.50 +0.33 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.50 +0.36 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.54 +0.40 72 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.54 +0.40 86 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.51 +0.37 84 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.57 +0.43 123 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.54 +0.40 124 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.54 +0.40 135 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.54 +0.40 145 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 36 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 52 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 +0.05 28 0 153 0
27NOV26 17.50 P 0.21 0.27 0.21 0.25 +0.07 28 21 131 +17
27NOV26 18.00 P 0.00 0.00 0.00 0.43 +0.12 28 0 97 0
27NOV26 18.50 P 0.00 0.00 0.00 0.63 +0.13 28 0 64 0
27NOV26 19.00 P 0.96 0.96 0.96 0.90 +0.15 27 15 105 +15
27NOV26 19.50 P 1.32 1.32 1.32 1.26 +0.21 28 15 24 +15
27NOV26 20.00 P 0.00 0.00 0.00 1.65 +0.28 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.53 +0.33 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.54 +0.39 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.54 +0.40 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.53 +0.39 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.57 +0.43 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.54 +0.40 62 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.54 +0.40 68 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.54 +0.40 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 50 0
30DEC26 15.50 P 0.10 0.10 0.10 0.07 +0.02 28 2 116 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.05 28 0 821 0
30DEC26 17.00 P 0.32 0.32 0.32 0.31 +0.08 28 20 1,053 +16
30DEC26 17.50 P 0.45 0.45 0.44 0.46 +0.10 28 22 459 +10
30DEC26 18.00 P 0.00 0.00 0.00 0.63 +0.11 28 0 258 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 +0.12 27 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.13 +0.15 28 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 1.46 +0.18 28 0 62 0
30DEC26 20.00 P 0.00 0.00 0.00 1.81 +0.20 28 0 24 0
30DEC26 21.00 P 0.00 0.00 0.00 2.62 +0.29 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.54 +0.34 29 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.54 +0.39 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.53 +0.39 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.57 +0.43 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.54 +0.40 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.54 +0.40 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.54 +0.40 57 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 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 27 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.20 +0.04 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.43 +0.07 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.59 +0.09 28 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.78 +0.10 28 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 1.01 +0.11 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.29 +0.14 28 0 4 0
28JAN27 19.50 P 0.00 0.00 0.00 1.60 +0.16 28 0 10 0
28JAN27 20.00 P 0.00 0.00 0.00 1.94 +0.18 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.71 +0.27 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.60 +0.39 29 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.54 +0.36 30 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.53 +0.39 34 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.57 +0.43 41 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.54 +0.40 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.54 +0.40 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 0.00 29 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.02 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.03 29 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 +0.04 29 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 +0.06 29 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.08 29 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 +0.11 29 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 +0.16 29 0 115 0
30MAR27 19.00 P 0.00 0.00 0.00 1.58 +0.16 29 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 +0.14 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.20 +0.15 29 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 2.93 +0.20 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.80 +0.38 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.63 +0.38 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.53 +0.31 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.57 +0.41 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.56 +0.42 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.54 +0.40 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.54 +0.40 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 +0.04 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 +0.04 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 +0.04 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 +0.06 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 +0.08 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.83 +0.08 30 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.02 +0.12 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.22 +0.17 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.44 +0.18 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.68 +0.19 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 1.95 +0.16 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.25 +0.24 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.56 +0.26 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 2.87 +0.27 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.58 +0.31 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.35 +0.33 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.18 +0.38 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.02 +0.38 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.90 +0.41 28 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.80 +0.43 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.73 +0.44 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.65 +0.51 22 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.41 +0.05 32 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.51 +0.05 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.65 +0.07 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.77 +0.07 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.92 +0.08 31 0 1 0
29SEP27 16.00 P 0.00 0.00 0.00 1.09 +0.08 31 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.28 +0.10 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.49 +0.12 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.72 +0.13 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.97 +0.14 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.24 +0.15 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.52 +0.16 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.82 +0.16 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.13 +0.16 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.85 +0.25 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.61 +0.32 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.39 +0.35 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.21 +0.37 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.07 +0.43 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.96 +0.42 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.82 +0.41 28 0 0 0
TOTAL PUT 197 6,330 +6
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$ 74.700
23OCT26 51.00 C 0.00 0.00 0.00 23.80 -1.42 254 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 22.79 -1.43 238 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 21.71 -1.40 137 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 20.79 -1.40 216 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 19.98 -1.20 255 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 18.80 -1.43 198 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 17.80 -1.37 188 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 16.80 -1.38 177 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 15.80 -1.40 167 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 14.72 -1.49 115 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 13.78 -1.43 140 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 12.80 -1.42 136 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 11.79 -1.40 124 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 10.82 -1.39 121 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 9.80 -1.41 107 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 8.80 -1.53 97 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 7.81 -1.39 89 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 6.81 -1.40 79 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 5.77 -1.46 62 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 4.88 -1.29 67 0 20 0
23OCT26 71.00 C 0.00 0.00 0.00 3.73 -1.59 34 0 16 0
23OCT26 72.00 C 0.00 0.00 0.00 2.98 -1.39 53 1 17 0
23OCT26 73.00 C 0.00 0.00 0.00 2.15 -1.32 49 0 51 0
23OCT26 74.00 C 1.76 1.76 1.76 1.45 -1.17 48 1 112 0
23OCT26 75.00 C 1.34 1.34 0.98 0.91 -0.98 47 270 1,040 +160
23OCT26 76.00 C 1.04 1.40 0.44 0.50 -0.77 45 913 1,231 +39
23OCT26 77.00 C 0.77 0.94 0.28 0.28 -0.56 46 159 302 +40
23OCT26 78.00 C 0.60 0.60 0.15 0.14 -0.38 47 131 246 -2
23OCT26 79.00 C 0.23 0.24 0.08 0.06 -0.27 46 115 138 +36
23OCT26 80.00 C 0.18 0.22 0.05 0.03 -0.15 48 21 1,427 +12
23OCT26 81.00 C 0.08 0.08 0.08 0.01 -0.09 47 2 106 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 191 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.02 59 1 374 -1
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 76 0 54 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 87 4 10 -4
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 46.77 -1.35 276 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 45.77 -1.35 266 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.77 -1.35 257 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.77 -1.35 248 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.72 -1.41 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.75 -1.38 216 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.72 -1.41 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.72 -1.41 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.73 -1.40 163 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.73 -1.40 155 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.73 -1.40 147 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.73 -1.40 138 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.78 -1.35 182 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.73 -1.40 119 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.78 -1.35 168 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.78 -1.35 162 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.78 -1.36 155 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.76 -1.38 139 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.76 -1.38 134 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.73 -1.41 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.73 -1.41 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.73 -1.41 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.74 -1.40 93 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.29 -1.35 109 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.98 -1.20 125 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 17.28 -1.37 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.80 -1.41 73 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 12.25 -1.40 45 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 9.80 -1.41 49 0 87 0
29OCT26 67.50 C 0.00 0.00 0.00 7.32 -1.37 39 0 751 0
29OCT26 70.00 C 5.10 5.10 5.10 5.10 -1.21 42 3 2,905 -3
29OCT26 72.50 C 3.82 3.82 3.16 3.16 -1.14 41 11 5,720 +5
29OCT26 75.00 C 2.20 2.48 1.60 1.61 -0.89 39 393 5,987 -8
29OCT26 77.50 C 1.21 1.36 0.71 0.74 -0.54 39 945 5,358 +200
29OCT26 80.00 C 0.86 0.86 0.31 0.28 -0.28 39 876 5,347 +557
29OCT26 82.50 C 0.24 0.27 0.15 0.09 -0.12 39 202 2,651 +155
29OCT26 85.00 C 0.16 0.16 0.09 0.03 -0.04 41 11 2,784 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2,735 0
29OCT26 90.00 C 0.03 0.04 0.03 0.01 0.00 49 6 4,414 -5
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,127 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,298 0
29OCT26 97.50 C 0.01 0.01 0.01 0.01 0.00 67 1 2,962 +1
29OCT26 100.00 C 0.01 0.01 0.01 0.01 0.00 72 29 1,943 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,898 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,522 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 651 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 920 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 112 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 116 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 120 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 128 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 132 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 136 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 140 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 143 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 147 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 150 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 164 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 182 0 153 0
30OCT26 56.00 C 0.00 0.00 0.00 18.80 -1.43 87 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 17.80 -1.37 82 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 16.80 -1.38 77 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 15.80 -1.40 72 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 14.80 -1.41 68 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 13.78 -1.43 59 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 12.80 -1.42 58 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 11.79 -1.40 52 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 10.82 -1.39 52 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 9.80 -1.41 45 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 8.80 -1.53 41 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 7.82 -1.38 39 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 6.88 -1.36 39 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 5.96 -1.33 39 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 5.18 -1.20 42 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 4.39 -1.25 43 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 3.62 -0.99 42 1 1 +1
30OCT26 73.00 C 0.00 0.00 0.00 2.93 -1.07 41 0 0 0
30OCT26 74.00 C 2.57 2.57 2.57 2.31 -0.97 40 1 1 +1
30OCT26 75.00 C 1.84 1.84 1.82 1.78 -0.85 40 6 6 +6
30OCT26 76.00 C 1.57 1.57 1.57 1.35 -0.74 40 15 20 +15
30OCT26 77.00 C 1.20 1.20 1.20 1.00 -0.63 40 1 1 +1
30OCT26 78.00 C 0.95 0.95 0.71 0.72 -0.53 40 6 4 +3
30OCT26 79.00 C 0.62 0.62 0.62 0.50 -0.43 39 15 37 +15
30OCT26 80.00 C 0.62 0.73 0.45 0.35 -0.33 40 75 102 +75
30OCT26 81.00 C 0.70 0.70 0.29 0.23 -0.26 39 24 56 +16
30OCT26 82.00 C 0.29 0.29 0.29 0.15 -0.19 39 2 2 +2
30OCT26 83.00 C 0.26 0.26 0.26 0.10 -0.13 40 15 15 +15
30OCT26 84.00 C 0.00 0.00 0.00 0.06 -0.10 39 0 4 0
30OCT26 85.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 46.79 -1.40 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 45.77 -1.43 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.77 -1.43 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.80 -1.40 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.77 -1.44 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.75 -1.46 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.74 -1.47 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.78 -1.44 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.75 -1.47 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.74 -1.48 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.80 -1.43 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.75 -1.48 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.78 -1.45 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.78 -1.46 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.82 -1.42 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.83 -1.41 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.83 -1.42 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.83 -1.42 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.84 -1.41 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.79 -1.47 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.84 -1.42 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.85 -1.42 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.85 -1.42 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.39 -1.39 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.98 -1.20 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.51 -1.14 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.12 -1.09 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.71 -1.12 40 0 135 0
27NOV26 65.00 C 10.52 10.52 10.52 10.72 -1.03 44 3 189 0
27NOV26 67.50 C 0.00 0.00 0.00 8.65 -1.15 42 0 313 0
27NOV26 70.00 C 6.87 6.87 6.75 6.78 -1.03 41 2 916 0
27NOV26 72.50 C 0.00 0.00 0.00 5.16 -1.00 40 0 644 0
27NOV26 75.00 C 4.82 4.82 3.88 3.83 -0.77 40 45 2,388 +14
27NOV26 77.50 C 3.33 3.62 2.70 2.77 -0.56 40 327 3,159 +185
27NOV26 80.00 C 2.35 2.56 1.91 1.97 -0.45 40 475 1,680 -76
27NOV26 82.50 C 2.12 2.12 1.36 1.34 -0.38 40 135 1,362 -11
27NOV26 85.00 C 1.22 1.34 0.99 0.89 -0.28 40 140 1,022 +39
27NOV26 87.50 C 0.88 0.97 0.70 0.58 -0.19 40 249 2,332 +175
27NOV26 90.00 C 0.65 0.69 0.50 0.36 -0.14 40 96 2,202 -47
27NOV26 92.50 C 0.49 0.49 0.37 0.22 -0.09 40 224 2,504 -69
27NOV26 95.00 C 0.35 0.37 0.28 0.14 -0.05 40 11 2,985 0
27NOV26 97.50 C 0.27 0.27 0.27 0.08 -0.04 40 1 1,725 +1
27NOV26 100.00 C 0.19 0.19 0.19 0.05 -0.02 40 10 1,799 +6
27NOV26 102.50 C 0.14 0.14 0.14 0.03 -0.01 40 44 824 +44
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 764 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 606 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 831 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 598 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 759 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 560 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 92 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 46.84 -1.44 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 45.95 -1.33 94 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.86 -1.43 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.88 -1.41 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.89 -1.41 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.90 -1.41 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.90 -1.41 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.91 -1.41 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.86 -1.47 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.75 -1.47 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 37.05 -1.29 74 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.94 -1.41 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 35.27 -0.96 82 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 34.09 -1.27 68 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 33.08 -1.28 65 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 32.29 -1.08 74 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 30.99 -1.39 47 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 30.07 -1.18 55 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 29.03 -1.36 48 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 28.03 -1.23 45 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 27.09 -1.17 49 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 26.20 -1.07 53 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 25.08 -1.19 43 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 22.89 -0.89 52 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 20.67 -0.72 53 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 18.34 -0.86 50 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 16.06 -0.86 47 0 207 0
30DEC26 62.50 C 0.00 0.00 0.00 13.85 -0.87 45 0 150 0
30DEC26 65.00 C 0.00 0.00 0.00 11.45 -1.20 39 0 327 0
30DEC26 67.50 C 0.00 0.00 0.00 9.61 -1.12 39 0 439 0
30DEC26 70.00 C 8.00 8.00 8.00 8.02 -0.97 40 5 17,164 -5
30DEC26 72.50 C 6.99 6.99 6.99 6.60 -0.90 40 15 4,393 0
30DEC26 75.00 C 5.45 5.57 5.21 5.24 -0.89 39 145 1,658 +53
30DEC26 77.50 C 4.76 4.76 4.41 4.28 -0.64 40 169 3,115 -159
30DEC26 80.00 C 3.94 3.94 3.36 3.35 -0.60 40 19 8,863 +3
30DEC26 82.50 C 2.80 2.83 2.71 2.59 -0.54 40 358 6,651 -26
30DEC26 85.00 C 2.88 2.88 2.10 1.98 -0.45 40 902 8,351 +10
30DEC26 87.50 C 1.96 2.07 1.67 1.50 -0.37 39 57 2,742 -28
30DEC26 90.00 C 1.63 1.68 1.32 1.12 -0.30 39 153 18,032 +46
30DEC26 92.50 C 1.26 1.26 1.13 0.83 -0.23 39 94 3,584 -60
30DEC26 95.00 C 1.01 1.12 0.86 0.61 -0.18 39 173 7,286 +65
30DEC26 97.50 C 0.83 0.83 0.75 0.44 -0.14 39 130 2,257 +100
30DEC26 100.00 C 0.72 0.72 0.58 0.32 -0.11 39 377 9,899 +87
30DEC26 102.50 C 0.00 0.00 0.00 0.23 -0.08 39 0 1,359 0
30DEC26 105.00 C 0.49 0.49 0.42 0.16 -0.06 39 21 4,831 +1
30DEC26 107.50 C 0.36 0.36 0.35 0.11 -0.05 39 50 902 +26
30DEC26 110.00 C 0.31 0.31 0.31 0.08 -0.03 39 24 6,134 0
30DEC26 112.50 C 0.27 0.27 0.27 0.06 -0.02 40 15 5,650 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 3,483 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 2,500 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2,776 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,176 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,032 0
30DEC26 130.00 C 0.11 0.11 0.11 0.01 0.00 43 52 3,528 -20
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 737 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 331 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,057 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 411 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 519 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,792 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
28JAN27 28.00 C 0.00 0.00 0.00 47.30 -1.05 106 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 46.31 -0.97 102 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 45.14 -1.23 88 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 44.15 -1.14 85 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 43.16 -1.14 82 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 42.17 -1.14 80 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 41.18 -1.13 77 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 40.19 -1.13 75 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 39.20 -1.13 72 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 38.21 -1.01 70 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 37.22 -1.12 67 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 36.23 -1.12 65 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 35.27 -0.96 65 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 34.27 -1.09 62 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 33.29 -1.07 60 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 32.51 -0.86 66 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 31.54 -0.84 64 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 30.57 -0.75 63 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 29.42 -0.97 56 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 28.45 -0.94 54 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 27.49 -0.98 53 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 26.54 -0.96 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 25.76 -0.79 55 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.40 -0.79 52 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.08 -0.72 49 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.82 -0.74 47 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 16.65 -0.79 45 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.57 -0.48 44 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.26 -0.80 39 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 10.53 -1.02 39 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 9.03 -0.87 40 0 89 0
28JAN27 72.50 C 0.00 0.00 0.00 7.60 -0.86 39 0 300 0
28JAN27 75.00 C 0.00 0.00 0.00 6.36 -0.75 39 0 195 0
28JAN27 77.50 C 5.79 5.79 5.79 5.29 -0.69 40 15 76 0
28JAN27 80.00 C 4.80 4.84 4.42 4.40 -0.56 40 39 243 +6
28JAN27 82.50 C 0.00 0.00 0.00 3.61 -0.51 40 0 300 0
28JAN27 85.00 C 0.00 0.00 0.00 2.92 -0.44 40 0 211 0
28JAN27 87.50 C 2.52 2.52 2.51 2.35 -0.37 40 4 91 +4
28JAN27 90.00 C 2.09 2.09 2.00 1.87 -0.31 40 3 98 +1
28JAN27 92.50 C 0.00 0.00 0.00 1.49 -0.25 40 0 67 0
28JAN27 95.00 C 1.70 1.70 1.70 1.17 -0.21 40 1 486 +1
28JAN27 97.50 C 0.00 0.00 0.00 0.92 -0.17 40 0 384 0
28JAN27 100.00 C 1.23 1.23 1.07 0.72 -0.14 40 21 730 0
28JAN27 102.50 C 0.97 0.97 0.97 0.56 -0.11 40 3 201 0
28JAN27 105.00 C 0.85 0.85 0.82 0.43 -0.09 39 101 452 +101
28JAN27 107.50 C 0.00 0.00 0.00 0.33 -0.07 39 0 7 0
28JAN27 110.00 C 0.57 0.57 0.57 0.25 -0.06 39 2 6 +2
28JAN27 112.50 C 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 6 0
28JAN27 117.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 73 0
28JAN27 122.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 19 0
28JAN27 125.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 45 0
28JAN27 132.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 152.50 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 47.49 -1.01 85 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 46.33 -1.18 74 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 45.54 -0.91 80 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.38 -1.16 71 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.38 -1.10 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.58 -0.99 73 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.60 -0.71 71 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.47 -0.85 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.67 -0.91 67 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.54 -1.08 61 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 37.58 -1.08 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 36.79 -0.56 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.83 -0.91 62 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 34.72 -0.68 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.93 -0.90 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.98 -0.51 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.03 -0.91 56 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 31.10 -0.50 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.17 -0.89 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.23 -0.91 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.31 -0.88 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.38 -0.90 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.49 -0.51 51 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 24.24 -0.48 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.06 -0.51 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 19.94 -0.52 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.92 -0.53 44 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 16.03 -0.49 43 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 14.26 -0.48 42 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 12.63 -0.39 42 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 10.89 -0.96 40 0 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 9.54 -0.87 40 0 276 0
30MAR27 75.00 C 0.00 0.00 0.00 8.33 -0.79 40 0 555 0
30MAR27 77.50 C 0.00 0.00 0.00 7.27 -0.70 40 1,200 2,969 0
30MAR27 80.00 C 6.30 6.30 6.30 6.32 -0.65 40 1 2,816 +1
30MAR27 82.50 C 0.00 0.00 0.00 5.50 -0.57 40 0 3,163 0
30MAR27 85.00 C 5.54 5.54 5.54 4.76 -0.53 41 15 15,367 +15
30MAR27 87.50 C 4.25 4.25 4.25 4.08 -0.49 40 1 3,588 0
30MAR27 90.00 C 0.00 0.00 0.00 3.49 -0.43 40 0 10,468 0
30MAR27 92.50 C 3.65 3.65 3.65 2.97 -0.38 40 1 422 0
30MAR27 95.00 C 2.82 2.82 2.78 2.52 -0.34 40 3 3,045 -1
30MAR27 97.50 C 0.00 0.00 0.00 2.14 -0.29 40 0 419 0
30MAR27 100.00 C 2.19 2.19 2.19 1.81 -0.26 40 1 1,759 +1
30MAR27 102.50 C 0.00 0.00 0.00 1.53 -0.22 40 0 763 0
30MAR27 105.00 C 2.00 2.00 2.00 1.29 -0.19 40 1 1,086 +1
30MAR27 107.50 C 0.00 0.00 0.00 1.08 -0.17 40 0 577 0
30MAR27 110.00 C 0.00 0.00 0.00 0.91 -0.14 40 0 3,358 0
30MAR27 112.50 C 0.00 0.00 0.00 0.76 -0.12 40 0 2,452 0
30MAR27 115.00 C 0.00 0.00 0.00 0.64 -0.10 40 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.53 -0.09 40 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.44 -0.08 40 0 1,224 0
30MAR27 122.50 C 0.00 0.00 0.00 0.37 -0.07 40 0 502 0
30MAR27 125.00 C 0.70 0.70 0.70 0.31 -0.05 40 1 1,861 -1
30MAR27 127.50 C 0.00 0.00 0.00 0.26 -0.04 40 0 148 0
30MAR27 130.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 38 0
30MAR27 135.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 214 0
30MAR27 142.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 36 0
30MAR27 150.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 43 0
30MAR27 157.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 47.71 -1.10 68 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 46.76 -0.75 67 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 45.81 -0.67 66 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.86 -1.09 64 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.11 -0.90 68 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.17 -0.90 66 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.05 -1.08 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.30 -0.90 64 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.36 -0.89 62 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 39.43 -0.90 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.50 -0.90 60 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.40 -1.07 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 36.66 -0.89 58 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 35.74 -0.89 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.64 -0.69 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.93 -0.87 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.03 -0.87 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.13 -0.88 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.22 -0.90 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.31 -0.93 51 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 29.33 -0.92 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.48 -0.91 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 27.66 -0.87 48 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 25.54 -0.65 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 23.52 -0.68 46 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 21.16 -1.09 42 0 45 0
29JUN27 60.00 C 21.00 21.00 20.34 19.66 -0.72 43 7 95 +2
29JUN27 62.50 C 0.00 0.00 0.00 17.79 -0.81 42 0 37 0
29JUN27 65.00 C 0.00 0.00 0.00 16.43 -0.53 43 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 14.93 -0.41 43 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 13.41 -0.98 42 0 487 0
29JUN27 72.50 C 0.00 0.00 0.00 12.09 -0.86 42 0 360 0
29JUN27 75.00 C 0.00 0.00 0.00 10.91 -0.79 41 0 2,218 0
29JUN27 77.50 C 10.21 10.21 10.21 9.83 -0.79 41 1 445 +1
29JUN27 80.00 C 9.00 9.00 9.00 8.87 -0.71 41 1 1,338 +1
29JUN27 82.50 C 0.00 0.00 0.00 8.00 -0.65 41 0 472 0
29JUN27 85.00 C 0.00 0.00 0.00 7.21 -0.59 42 0 1,324 0
29JUN27 87.50 C 0.00 0.00 0.00 6.46 -0.59 41 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 5.77 -0.58 41 0 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 5.16 -0.53 41 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 4.60 -0.49 41 0 459 0
29JUN27 97.50 C 0.00 0.00 0.00 4.10 -0.45 41 0 651 0
29JUN27 100.00 C 4.40 4.40 3.90 3.65 -0.42 41 117 4,249 +105
29JUN27 102.50 C 0.00 0.00 0.00 3.25 -0.38 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.89 -0.35 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.57 -0.32 41 0 861 0
29JUN27 110.00 C 2.86 2.86 2.86 2.28 -0.29 41 2 167 +2
29JUN27 112.50 C 0.00 0.00 0.00 2.03 -0.26 41 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 1.80 -0.24 41 0 4,346 0
29JUN27 117.50 C 0.00 0.00 0.00 1.59 -0.22 41 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.41 -0.20 41 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 1.25 -0.18 41 0 138 0
29JUN27 125.00 C 0.00 0.00 0.00 1.11 -0.16 41 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 0.98 -0.15 41 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 0.87 -0.13 41 0 466 0
29JUN27 132.50 C 0.00 0.00 0.00 0.77 -0.12 41 0 140 0
29JUN27 135.00 C 0.00 0.00 0.00 0.68 -0.11 41 0 251 0
29JUN27 137.50 C 0.00 0.00 0.00 0.60 -0.10 41 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.54 -0.08 41 0 146 0
29JUN27 142.50 C 0.00 0.00 0.00 0.47 -0.08 41 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.42 -0.07 41 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.37 -0.07 41 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.33 -0.06 41 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.29 -0.05 41 0 206 0
29JUN27 155.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.23 -0.04 41 0 235 0
29JUN27 160.00 C 0.65 0.65 0.65 0.20 -0.04 41 5 529 0
29JUN27 162.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.14 -0.03 41 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 262 0
29SEP27 28.00 C 0.00 0.00 0.00 48.37 -0.94 69 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 47.28 -0.71 64 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 46.52 -0.91 66 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.60 -0.53 65 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 44.68 -0.92 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.77 -0.56 62 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.86 -0.94 61 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.96 -0.54 60 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 41.05 -0.91 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.16 -0.54 58 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.27 -0.88 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.38 -0.53 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.48 -0.93 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.56 -0.58 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 35.66 -0.61 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.76 -0.67 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.88 -0.65 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.01 -0.71 51 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 32.14 -1.09 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.30 -0.75 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.46 -0.77 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.63 -0.78 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 28.82 -0.77 47 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 26.86 -0.79 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.98 -0.79 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.19 -0.76 45 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 21.50 -0.95 44 0 28 0
29SEP27 62.50 C 0.00 0.00 0.00 19.90 -0.67 44 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 18.39 -0.61 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 16.98 -0.53 43 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 15.54 -0.94 43 0 364 0
29SEP27 72.50 C 0.00 0.00 0.00 14.29 -0.55 43 0 150 0
29SEP27 75.00 C 0.00 0.00 0.00 13.14 -0.76 42 0 122 0
29SEP27 77.50 C 0.00 0.00 0.00 12.16 -0.71 43 0 320 0
29SEP27 80.00 C 0.00 0.00 0.00 11.16 -0.70 42 0 234 0
29SEP27 82.50 C 0.00 0.00 0.00 10.26 -0.70 42 0 425 0
29SEP27 85.00 C 10.20 10.20 10.20 9.42 -0.67 42 1 471 +1
29SEP27 87.50 C 0.00 0.00 0.00 8.64 -0.65 42 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 7.91 -0.62 42 0 104 0
29SEP27 92.50 C 0.00 0.00 0.00 7.24 -0.58 42 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 6.63 -0.54 42 0 135 0
29SEP27 97.50 C 0.00 0.00 0.00 6.06 -0.51 42 0 296 0
29SEP27 100.00 C 0.00 0.00 0.00 5.54 -0.48 42 0 178 0
29SEP27 102.50 C 5.71 5.71 5.49 5.07 -0.44 42 4 79 -2
29SEP27 105.00 C 5.02 5.02 5.02 4.63 -0.42 42 40 187 -40
29SEP27 107.50 C 0.00 0.00 0.00 4.23 -0.39 42 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 3.87 -0.36 42 0 144 0
29SEP27 112.50 C 0.00 0.00 0.00 3.53 -0.34 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.23 -0.31 42 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 2.95 -0.29 42 0 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.69 -0.27 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 2.46 -0.25 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 2.24 -0.24 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 2.05 -0.22 42 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.87 -0.20 42 0 97 0
29SEP27 132.50 C 0.00 0.00 0.00 1.71 -0.19 42 0 5 0
29SEP27 135.00 C 0.00 0.00 0.00 1.56 -0.17 42 0 89 0
29SEP27 137.50 C 2.14 2.14 2.14 1.43 -0.16 42 1 105 0
29SEP27 140.00 C 0.00 0.00 0.00 1.30 -0.15 42 0 17 0
29SEP27 142.50 C 0.00 0.00 0.00 1.19 -0.14 42 0 11 0
29SEP27 145.00 C 0.00 0.00 0.00 1.09 -0.12 42 0 32 0
29SEP27 147.50 C 0.00 0.00 0.00 0.99 -0.12 42 0 0 0
29SEP27 150.00 C 1.46 1.46 1.46 0.91 -0.11 42 1 22 +1
29SEP27 152.50 C 0.00 0.00 0.00 0.83 -0.10 42 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.76 -0.09 42 0 261 0
29SEP27 157.50 C 0.00 0.00 0.00 0.70 -0.08 42 0 170 0
TOTAL CALL 10,370 406,429 +1,888
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 100 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
23OCT26 68.00 P 0.04 0.04 0.04 0.01 0.00 54 100 80 -100
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
23OCT26 70.00 P 0.07 0.07 0.05 0.03 0.00 47 24 57 +9
23OCT26 71.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 127 0
23OCT26 72.00 P 0.14 0.25 0.09 0.19 +0.06 47 189 451 -11
23OCT26 73.00 P 0.37 0.48 0.37 0.39 +0.14 47 1,190 1,201 +1,023
23OCT26 74.00 P 0.44 0.75 0.44 0.72 +0.28 47 168 200 -7
23OCT26 75.00 P 0.47 1.22 0.45 1.14 +0.40 44 274 775 +154
23OCT26 76.00 P 1.17 1.85 0.90 1.75 +0.57 43 77 205 +46
23OCT26 77.00 P 0.00 0.00 0.00 2.51 +0.82 42 0 36 0
23OCT26 78.00 P 0.00 0.00 0.00 3.35 +0.97 38 1 18 -1
23OCT26 79.00 P 0.00 0.00 0.00 4.35 +1.18 46 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 5.31 +1.33 44 0 9 0
23OCT26 81.00 P 0.00 0.00 0.00 6.30 +1.37 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 7.30 +1.37 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 8.30 +1.39 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 9.30 +1.40 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 10.30 +1.40 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 11.30 +1.40 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 12.30 +1.40 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 13.30 +1.40 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 14.30 +1.40 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 15.30 +1.40 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 16.30 +1.40 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 17.30 +1.40 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 18.30 +1.40 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 19.30 +1.40 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 20.30 +1.40 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 21.30 +1.40 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 22.31 +1.41 140 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 190 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 0.00 170 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 125 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 324 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 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 58 0 574 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3,257 0
29OCT26 65.00 P 0.07 0.08 0.07 0.02 +0.01 42 150 4,330 +44
29OCT26 67.50 P 0.10 0.16 0.10 0.07 +0.03 39 412 4,698 +58
29OCT26 70.00 P 0.22 0.36 0.20 0.29 +0.13 39 1,076 9,905 -260
29OCT26 72.50 P 0.61 0.88 0.45 0.85 +0.32 40 1,298 5,735 -383
29OCT26 75.00 P 1.00 1.95 1.00 1.89 +0.59 39 677 3,293 +2
29OCT26 77.50 P 2.23 3.20 2.23 3.42 +0.75 37 9 2,213 -8
29OCT26 80.00 P 4.62 5.64 4.00 5.64 +1.12 43 50 2,689 -3
29OCT26 82.50 P 0.00 0.00 0.00 7.85 +1.29 39 0 3,037 0
29OCT26 85.00 P 0.00 0.00 0.00 10.30 +1.37 0 2 2,565 -2
29OCT26 87.50 P 0.00 0.00 0.00 12.80 +1.40 0 0 1,480 0
29OCT26 90.00 P 15.37 15.42 15.27 15.30 +1.40 0 150 1,194 -101
29OCT26 92.50 P 0.00 0.00 0.00 17.86 +1.35 74 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 20.36 +1.35 82 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 22.86 +1.35 90 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.36 +1.27 96 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 27.99 +1.48 120 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.36 +1.35 110 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.86 +1.35 116 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.49 +1.48 141 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.99 +1.48 147 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.49 +1.48 153 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.97 +1.46 157 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.38 +1.37 149 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.80 +1.29 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.30 +1.21 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.80 +1.29 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.30 +1.21 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.80 +1.21 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.30 +1.21 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.80 +1.21 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.38 +1.37 190 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.88 +1.37 194 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.30 +1.29 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.88 +1.37 203 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.37 +1.36 204 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.80 +1.29 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.38 +1.37 215 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 82.80 +1.29 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 85.30 +1.29 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.80 +1.29 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 90.30 +1.29 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.88 +1.37 234 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 95.38 +1.37 238 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30OCT26 67.00 P 0.10 0.13 0.10 0.07 +0.02 39 6 6 +6
30OCT26 68.00 P 0.00 0.00 0.00 0.13 +0.05 40 0 1 0
30OCT26 69.00 P 0.00 0.00 0.00 0.21 +0.07 39 0 0 0
30OCT26 70.00 P 0.35 0.36 0.35 0.34 +0.12 39 11 11 +11
30OCT26 71.00 P 0.44 0.44 0.44 0.53 +0.18 40 11 31 +9
30OCT26 72.00 P 0.65 0.75 0.65 0.78 +0.25 40 35 37 +35
30OCT26 73.00 P 0.77 1.00 0.77 1.08 +0.31 39 21 18 +17
30OCT26 74.00 P 1.33 1.33 1.33 1.47 +0.41 39 11 11 +11
30OCT26 75.00 P 0.00 0.00 0.00 1.94 +0.52 38 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 2.52 +0.66 38 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 3.19 +0.78 38 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 3.83 +0.79 36 1 1 +1
30OCT26 79.00 P 0.00 0.00 0.00 4.61 +0.86 35 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 5.64 +1.10 41 0 10 0
30OCT26 81.00 P 0.00 0.00 0.00 6.32 +0.97 28 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 7.41 +1.19 39 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 8.36 +1.29 39 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 9.33 +1.33 40 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 10.31 +1.35 39 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 11.30 +1.37 0 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 12.30 +1.39 0 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 13.30 +1.40 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 14.36 +1.46 60 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 15.36 +1.46 63 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 16.36 +1.23 66 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 17.39 +1.26 73 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 18.36 +1.23 72 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 19.36 +1.22 75 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 20.36 +1.23 78 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 21.36 +1.23 81 0 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 98 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 177 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 511 0
27NOV26 55.00 P 0.11 0.11 0.11 0.02 0.00 40 15 767 0
27NOV26 57.50 P 0.19 0.19 0.19 0.06 +0.02 40 47 296 -13
27NOV26 60.00 P 0.30 0.30 0.30 0.15 +0.05 40 32 1,390 +32
27NOV26 62.50 P 0.41 0.46 0.41 0.31 +0.09 40 75 1,131 +73
27NOV26 65.00 P 0.68 0.76 0.65 0.61 +0.16 40 190 2,524 -10
27NOV26 67.50 P 1.07 1.21 1.03 1.08 +0.25 40 209 2,077 +42
27NOV26 70.00 P 1.47 1.85 1.34 1.76 +0.35 40 29 7,018 -5
27NOV26 72.50 P 2.01 2.74 2.01 2.68 +0.46 40 217 3,282 +133
27NOV26 75.00 P 3.02 3.90 3.02 3.84 +0.55 40 213 2,792 +180
27NOV26 77.50 P 4.63 5.21 4.23 5.27 +0.75 39 60 5,631 -5
27NOV26 80.00 P 6.20 7.07 5.73 7.07 +0.96 40 65 826 +22
27NOV26 82.50 P 0.00 0.00 0.00 8.91 +1.07 40 0 1,239 0
27NOV26 85.00 P 11.35 11.35 11.35 11.10 +1.14 42 3 2,973 0
27NOV26 87.50 P 0.00 0.00 0.00 13.18 +1.19 40 0 2,171 0
27NOV26 90.00 P 0.00 0.00 0.00 15.66 +1.43 44 0 1,596 0
27NOV26 92.50 P 0.00 0.00 0.00 17.96 +0.97 43 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 20.39 +1.15 44 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 22.86 +1.21 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.39 +1.19 52 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 27.99 +1.37 60 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.38 +1.26 58 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.86 +1.14 60 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.49 +1.29 70 0 0 -1
27NOV26 112.50 P 0.00 0.00 0.00 37.99 +1.37 74 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.49 +1.37 77 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.97 +1.34 79 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.38 +1.17 77 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.88 +1.26 79 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.38 +1.20 82 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.84 +1.22 81 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.30 +1.17 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.84 +1.22 86 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.38 +1.26 93 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.84 +1.22 91 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.38 +1.26 97 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.88 +1.26 100 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.34 +1.25 98 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.88 +1.24 104 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.37 +1.25 105 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.84 +1.25 104 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.38 +1.29 110 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.88 +1.21 112 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 85.34 +1.25 110 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.84 +1.22 112 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 90.38 +1.29 118 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.88 +1.26 120 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 95.38 +1.24 122 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 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 74 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15,353 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 397 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 363 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 690 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 910 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 2,146 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 +0.07 39 0 2,974 0
30DEC26 60.00 P 0.74 0.74 0.74 0.54 +0.10 39 3 2,794 -3
30DEC26 62.50 P 1.00 1.09 1.00 0.89 +0.14 39 83 5,943 -62
30DEC26 65.00 P 1.23 1.50 1.20 1.38 +0.20 39 32 8,363 +12
30DEC26 67.50 P 1.93 2.17 1.93 2.06 +0.29 40 916 6,118 -73
30DEC26 70.00 P 2.64 2.92 2.64 2.90 +0.36 40 74 25,346 +15
30DEC26 72.50 P 3.48 4.02 3.24 3.91 +0.49 39 258 6,513 0
30DEC26 75.00 P 4.26 5.05 4.26 5.14 +0.60 39 421 6,905 -266
30DEC26 77.50 P 5.96 5.96 5.96 6.60 +0.75 40 16 3,581 +1
30DEC26 80.00 P 8.30 8.30 8.30 8.17 +0.72 39 70 13,944 -70
30DEC26 82.50 P 0.00 0.00 0.00 9.87 +0.75 39 0 4,874 0
30DEC26 85.00 P 11.70 11.80 11.70 11.81 +0.99 39 4 12,416 +4
30DEC26 87.50 P 0.00 0.00 0.00 13.85 +0.69 39 0 1,328 0
30DEC26 90.00 P 0.00 0.00 0.00 16.00 +0.72 39 0 11,477 0
30DEC26 92.50 P 0.00 0.00 0.00 18.26 +0.77 39 0 2,118 0
30DEC26 95.00 P 0.00 0.00 0.00 20.59 +0.71 40 0 6,629 0
30DEC26 97.50 P 0.00 0.00 0.00 22.93 +0.71 39 0 2,221 0
30DEC26 100.00 P 0.00 0.00 0.00 25.39 +0.77 41 6 3,991 0
30DEC26 102.50 P 0.00 0.00 0.00 27.99 +1.20 46 7 300 -7
30DEC26 105.00 P 0.00 0.00 0.00 30.38 +1.26 46 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 33.05 +1.33 53 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 35.49 +1.27 55 0 1,123 0
30DEC26 112.50 P 36.48 36.48 36.48 38.05 +1.24 59 1 110 0
30DEC26 115.00 P 0.00 0.00 0.00 40.49 +1.19 59 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.97 +0.69 61 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 45.38 +1.07 60 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 47.88 +1.05 62 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.41 +1.08 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.86 +1.03 65 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 55.53 +1.20 74 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.91 +1.08 72 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.53 +1.20 78 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 63.03 +1.20 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.41 +1.08 77 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.03 +1.20 84 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.36 +1.05 78 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 72.88 +1.07 81 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.41 +1.08 84 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.91 +1.10 86 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.41 +1.10 87 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.03 +1.22 94 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.35 +1.21 87 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 87.85 +1.21 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 90.38 +1.24 92 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 93.03 +1.39 101 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 95.38 +1.24 95 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 64 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 45.00 P 0.16 0.16 0.16 0.03 +0.01 40 4 5 +4
28JAN27 46.00 P 0.19 0.19 0.19 0.04 +0.01 40 4 4 +4
28JAN27 47.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 9 0
28JAN27 50.00 P 0.31 0.31 0.31 0.12 +0.03 40 10 106 +10
28JAN27 52.50 P 0.00 0.00 0.00 0.22 +0.06 40 0 46 0
28JAN27 55.00 P 0.58 0.58 0.58 0.38 +0.09 39 15 485 0
28JAN27 57.50 P 0.00 0.00 0.00 0.62 +0.12 39 0 712 0
28JAN27 60.00 P 0.97 1.11 0.97 0.97 +0.17 40 104 719 +100
28JAN27 62.50 P 1.48 1.54 1.48 1.45 +0.24 40 40 1,155 +6
28JAN27 65.00 P 1.97 2.08 1.97 2.07 +0.32 40 6 630 +2
28JAN27 67.50 P 0.00 0.00 0.00 2.79 +0.35 39 0 530 0
28JAN27 70.00 P 3.42 3.69 3.42 3.69 +0.45 39 60 1,080 +11
28JAN27 72.50 P 0.00 0.00 0.00 4.71 +0.52 39 0 171 0
28JAN27 75.00 P 0.00 0.00 0.00 5.96 +0.62 39 0 2,315 0
28JAN27 77.50 P 0.00 0.00 0.00 7.39 +0.73 39 0 127 0
28JAN27 80.00 P 0.00 0.00 0.00 8.94 +0.76 39 0 38 0
28JAN27 82.50 P 0.00 0.00 0.00 10.62 +0.74 39 0 19 0
28JAN27 85.00 P 0.00 0.00 0.00 12.91 +1.21 42 0 29 0
28JAN27 87.50 P 0.00 0.00 0.00 14.45 +0.61 39 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 16.53 +0.65 39 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 18.67 +0.63 39 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 20.88 +0.60 39 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 23.15 +0.57 38 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 25.45 +0.49 37 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 27.99 +0.93 41 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 30.38 +1.02 40 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 33.05 +1.23 47 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 35.49 +1.26 48 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 38.05 +1.24 51 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 40.49 +1.19 52 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 42.97 +0.69 54 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 45.38 +1.07 53 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 47.88 +1.05 54 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 50.41 +1.08 57 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 52.86 +1.03 57 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 55.53 +1.20 65 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 57.91 +1.08 63 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 60.53 +1.20 68 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 63.03 +1.20 70 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 65.41 +1.08 68 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 68.03 +1.20 73 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 70.36 +1.05 69 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 72.88 +1.07 71 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 75.41 +1.08 74 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 77.91 +1.10 75 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 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22,214 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 0.00 40 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 0.00 40 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 0.00 40 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 +0.05 40 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.29 +0.05 40 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 +0.05 40 0 209 0
30MAR27 50.00 P 0.73 0.73 0.73 0.43 +0.07 40 1 4,981 0
30MAR27 52.50 P 0.00 0.00 0.00 0.67 +0.11 40 0 1,391 0
30MAR27 55.00 P 1.27 1.27 1.27 0.98 +0.14 40 100 1,422 +100
30MAR27 57.50 P 0.00 0.00 0.00 1.39 +0.17 40 0 1,326 0
30MAR27 60.00 P 2.03 2.03 2.03 1.92 +0.22 40 1 6,624 0
30MAR27 62.50 P 0.00 0.00 0.00 2.59 +0.30 40 0 3,102 0
30MAR27 65.00 P 0.00 0.00 0.00 3.35 +0.36 40 0 7,226 0
30MAR27 67.50 P 3.81 3.81 3.81 4.18 +0.37 40 4 2,478 0
30MAR27 70.00 P 4.97 5.08 4.97 5.14 +0.44 40 5 19,464 -1
30MAR27 72.50 P 6.30 6.30 6.30 6.27 +0.45 39 1 4,635 0
30MAR27 75.00 P 0.00 0.00 0.00 7.54 +0.60 39 0 9,627 0
30MAR27 77.50 P 0.00 0.00 0.00 8.95 +0.67 39 1,300 6,329 +1,163
30MAR27 80.00 P 0.00 0.00 0.00 10.44 +0.69 39 0 4,002 0
30MAR27 82.50 P 0.00 0.00 0.00 12.14 +0.76 40 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 13.93 +0.82 40 0 15,355 0
30MAR27 87.50 P 0.00 0.00 0.00 15.70 +0.78 39 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 17.65 +0.45 39 0 1,835 0
30MAR27 92.50 P 0.00 0.00 0.00 19.67 +0.44 40 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 21.77 +0.45 39 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 23.91 +0.46 40 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 26.22 +0.50 40 0 404 0
30MAR27 102.50 P 0.00 0.00 0.00 28.47 +0.47 40 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 30.75 +0.96 40 0 311 0
30MAR27 107.50 P 0.00 0.00 0.00 33.06 +0.34 39 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 35.49 +0.44 40 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 38.05 +0.65 43 0 338 0
30MAR27 115.00 P 0.00 0.00 0.00 40.49 +1.19 44 0 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 42.97 +0.69 45 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 45.38 +0.74 45 0 68 0
30MAR27 122.50 P 0.00 0.00 0.00 47.88 +0.83 46 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 50.41 +0.86 49 0 108 0
30MAR27 127.50 P 0.00 0.00 0.00 52.86 +0.82 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.53 +1.20 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.91 +1.08 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.53 +1.20 57 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.03 +1.20 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.41 +1.08 57 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.03 +1.20 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.36 +1.05 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.88 +1.07 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.41 +1.08 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.91 +1.10 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.41 +1.10 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 83.03 +1.22 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 85.35 +1.21 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.85 +1.21 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 90.38 +1.24 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 93.03 +1.39 73 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 95.38 +1.24 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 0.03 0.00 41 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 0.00 41 0 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 0.07 +0.01 41 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 50 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.31 +0.03 41 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.37 +0.04 41 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.45 +0.06 41 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.53 +0.06 41 0 195 0
29JUN27 46.00 P 0.00 0.00 0.00 0.61 +0.06 41 0 202 0
29JUN27 47.00 P 0.00 0.00 0.00 0.72 +0.08 41 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 0.84 +0.09 41 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.95 +0.08 41 0 516 0
29JUN27 50.00 P 0.00 0.00 0.00 1.09 +0.10 41 0 1,503 0
29JUN27 52.50 P 0.00 0.00 0.00 1.50 +0.13 41 0 2,333 0
29JUN27 55.00 P 2.22 2.22 2.22 2.01 +0.18 41 100 1,774 +100
29JUN27 57.50 P 0.00 0.00 0.00 2.60 +0.22 41 0 968 0
29JUN27 60.00 P 3.44 3.44 3.44 3.30 +0.24 41 10 2,705 +10
29JUN27 62.50 P 0.00 0.00 0.00 4.13 +0.33 41 0 1,716 0
29JUN27 65.00 P 0.00 0.00 0.00 5.00 +0.32 41 0 3,922 0
29JUN27 67.50 P 0.00 0.00 0.00 5.91 +0.33 41 0 3,418 0
29JUN27 70.00 P 6.88 6.88 6.88 6.95 +0.40 41 4 2,039 -4
29JUN27 72.50 P 0.00 0.00 0.00 8.12 +0.48 40 0 1,543 0
29JUN27 75.00 P 0.00 0.00 0.00 9.41 +0.53 40 0 3,582 0
29JUN27 77.50 P 0.00 0.00 0.00 10.81 +0.61 40 0 3,742 0
29JUN27 80.00 P 0.00 0.00 0.00 12.31 +0.65 40 0 4,524 0
29JUN27 82.50 P 0.00 0.00 0.00 13.97 +0.73 40 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 15.58 +0.63 40 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 17.35 +0.23 40 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 19.22 +0.40 40 0 11,752 0
29JUN27 92.50 P 0.00 0.00 0.00 21.16 +0.27 40 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 23.13 +0.27 40 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 25.16 +0.41 40 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 27.24 +0.43 40 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 29.36 +0.42 40 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 31.54 +0.80 40 0 300 0
29JUN27 107.50 P 0.00 0.00 0.00 33.76 +0.46 40 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 35.98 +0.63 40 0 889 0
29JUN27 112.50 P 0.00 0.00 0.00 38.27 +0.47 39 0 0 0
29JUN27 115.00 P 40.50 40.50 40.50 40.75 +0.21 41 20 52 0
29JUN27 117.50 P 0.00 0.00 0.00 42.97 +0.54 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.49 +0.78 41 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 47.92 +0.74 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.41 +0.86 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.86 +0.82 42 0 0 0
29JUN27 130.00 P 53.70 55.14 53.70 55.53 +1.17 46 7 9 +2
29JUN27 132.50 P 0.00 0.00 0.00 57.91 +1.08 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.53 +1.20 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.03 +1.20 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.41 +1.08 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.03 +1.20 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.36 +1.05 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.88 +1.07 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.41 +1.08 54 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.91 +1.10 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.41 +1.10 56 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 83.03 +1.22 59 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 85.35 +1.21 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.85 +1.21 57 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 90.38 +1.24 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 93.03 +1.39 63 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 95.38 +1.24 61 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 0.00 42 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 0.05 0.00 42 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 61 0
29SEP27 32.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.31 +0.04 42 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 223 0
29SEP27 40.00 P 0.00 0.00 0.00 0.51 +0.06 42 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 0.60 +0.06 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.68 +0.06 42 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 0.79 +0.08 42 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 0.92 +0.09 42 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.04 +0.09 42 0 114 0
29SEP27 46.00 P 0.00 0.00 0.00 1.17 +0.10 42 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.34 +0.13 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.50 +0.13 42 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 1.67 +0.13 42 0 201 0
29SEP27 50.00 P 2.28 2.28 2.28 1.86 +0.15 42 100 344 +100
29SEP27 52.50 P 0.00 0.00 0.00 2.41 +0.18 42 0 416 0
29SEP27 55.00 P 0.00 0.00 0.00 3.04 +0.25 42 0 522 0
29SEP27 57.50 P 3.74 3.74 3.74 3.76 +0.25 42 100 893 +100
29SEP27 60.00 P 4.50 4.50 4.50 4.59 +0.33 42 14 809 +14
29SEP27 62.50 P 5.22 5.22 5.22 5.50 +0.35 42 1 1,007 0
29SEP27 65.00 P 0.00 0.00 0.00 6.36 +0.35 42 0 4,908 0
29SEP27 67.50 P 7.29 7.29 7.29 7.39 +0.43 41 95 2,006 +95
29SEP27 70.00 P 0.00 0.00 0.00 8.48 +0.47 41 0 1,697 0
29SEP27 72.50 P 9.49 9.77 9.49 9.77 +0.61 41 5 1,781 +4
29SEP27 75.00 P 10.90 10.90 10.90 10.96 +0.49 41 2 6,917 +2
29SEP27 77.50 P 0.00 0.00 0.00 12.34 +0.58 41 0 1,058 0
29SEP27 80.00 P 0.00 0.00 0.00 13.97 +0.72 41 0 285 0
29SEP27 82.50 P 15.15 15.59 15.15 15.33 +0.62 40 2 553 0
29SEP27 85.00 P 17.07 17.07 16.89 17.08 +0.71 41 170 1,616 +170
29SEP27 87.50 P 0.00 0.00 0.00 18.77 +0.34 41 0 638 0
29SEP27 90.00 P 0.00 0.00 0.00 20.58 +0.34 41 0 20 0
29SEP27 92.50 P 0.00 0.00 0.00 22.46 +0.34 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.37 +0.37 41 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 26.34 +0.38 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.34 +0.35 41 6 10 +6
29SEP27 102.50 P 0.00 0.00 0.00 30.50 +0.40 41 7 10 +7
29SEP27 105.00 P 0.00 0.00 0.00 32.59 +0.06 41 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 34.72 +0.42 41 0 0 0
29SEP27 110.00 P 35.70 35.70 35.50 37.01 +0.55 42 15 105 0
29SEP27 112.50 P 0.00 0.00 0.00 39.09 +0.82 41 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.34 +0.53 41 0 29 0
29SEP27 117.50 P 0.00 0.00 0.00 43.56 +0.45 40 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 45.95 +0.48 41 0 17 0
29SEP27 122.50 P 0.00 0.00 0.00 48.26 +0.49 41 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 50.60 +0.45 41 0 1,713 0
29SEP27 127.50 P 0.00 0.00 0.00 52.98 +0.47 40 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.53 +0.63 42 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 57.91 +0.72 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.53 +0.98 44 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 63.03 +1.20 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.41 +1.08 45 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 68.03 +1.20 48 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 70.36 +1.05 46 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.88 +1.07 47 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 75.41 +1.08 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.91 +1.10 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 80.41 +1.10 50 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 83.03 +1.03 53 0 0 0
TOTAL PUT 11,302 468,167 +2,554
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$ 9.650
29OCT26 7.00 C 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.41 -0.05 86 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.16 -0.05 77 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.91 -0.05 68 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.66 -0.05 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.41 -0.05 50 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.16 -0.05 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.91 -0.06 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.67 -0.06 32 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.45 -0.06 31 0 99 0
29OCT26 9.50 C 0.00 0.00 0.00 0.28 -0.05 33 0 98 0
29OCT26 9.75 C 0.14 0.15 0.14 0.14 -0.04 31 287 360 +287
29OCT26 10.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 335 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.93 -0.06 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.69 -0.05 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.45 -0.06 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.23 -0.05 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.02 -0.05 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.83 -0.04 34 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.65 -0.04 33 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.49 -0.04 32 0 100 0
27NOV26 9.75 C 0.00 0.00 0.00 0.37 -0.03 32 0 64 0
27NOV26 10.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 47 0
27NOV26 10.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 85 0
27NOV26 11.00 C 0.07 0.07 0.07 0.06 -0.01 33 8 530 -8
27NOV26 11.50 C 0.00 0.00 0.00 0.03 0.00 34 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 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 68 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.70 -0.03 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.21 -0.05 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 -0.03 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 -0.06 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 -0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.31 -0.08 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 -0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 -0.04 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 -0.03 31 0 130 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 -0.03 30 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 -0.02 31 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.02 31 0 57 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 239 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 110 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.72 -0.08 30 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.48 -0.08 30 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.25 -0.09 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.03 -0.07 32 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.80 -0.06 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.59 -0.08 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.39 -0.06 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.20 -0.05 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.03 -0.06 30 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.49 -0.05 30 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 14.00 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 2.80 -0.09 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.56 -0.05 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.35 -0.04 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.13 -0.06 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.94 -0.03 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 -0.09 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.55 -0.04 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 -0.07 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.03 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 -0.03 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 -0.02 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 -0.03 31 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 0.00 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 2.86 -0.14 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.69 -0.03 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.43 -0.13 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.28 0.00 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.05 -0.10 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.91 -0.05 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.70 -0.09 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.54 -0.08 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 -0.08 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 -0.04 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.13 -0.03 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.90 -0.05 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 -0.03 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.27 -0.01 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 0.00 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 0.00 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 2.93 -0.08 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.72 -0.08 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.52 -0.08 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.33 -0.04 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.15 -0.07 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.98 -0.09 33 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.83 -0.05 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.68 -0.04 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.51 -0.06 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.26 -0.04 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.16 -0.03 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.05 -0.04 33 0 235 0
29SEP27 10.50 C 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.73 -0.03 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.61 -0.02 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
TOTAL CALL 295 5,830 +279
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 86 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 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 0.05 -0.01 33 0 487 0
29OCT26 9.50 P 0.18 0.18 0.18 0.12 0.00 33 41 120 -41
29OCT26 9.75 P 0.29 0.32 0.29 0.24 +0.01 33 86 230 +41
29OCT26 10.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.85 +0.04 0 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.88 +0.08 78 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.89 +0.05 136 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.39 +0.04 147 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.85 0.00 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.39 +0.05 168 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.89 +0.09 179 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.39 +0.05 188 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 0.06 +0.01 34 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 178 0
27NOV26 9.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.23 +0.02 34 0 134 0
27NOV26 9.50 P 0.35 0.35 0.35 0.33 +0.02 33 15 85 -15
27NOV26 9.75 P 0.00 0.00 0.00 0.46 +0.02 34 0 71 0
27NOV26 10.00 P 0.00 0.00 0.00 0.62 +0.04 35 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 0.96 +0.04 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.39 +0.05 33 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.89 +0.09 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.89 +0.05 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.39 +0.04 73 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.85 0.00 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.39 +0.05 83 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.89 +0.09 88 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.39 +0.05 93 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 32 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 120 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.01 31 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 67 0
30DEC26 9.25 P 0.34 0.34 0.34 0.33 +0.01 31 30 66 -11
30DEC26 9.50 P 0.00 0.00 0.00 0.44 +0.01 31 0 308 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.02 32 0 90 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 +0.01 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 +0.03 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 +0.04 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.89 +0.05 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.39 +0.03 37 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.89 +0.04 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.39 +0.04 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.85 0.00 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.39 +0.04 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.89 +0.04 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.39 +0.04 71 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.85 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.39 +0.04 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.85 0.00 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.35 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.85 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.35 0.00 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.85 0.00 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.35 -0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.35 0.00 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.35 0.00 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.35 +0.01 0 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 30 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.32 0.00 31 0 31 0
28JAN27 9.25 P 0.00 0.00 0.00 0.41 0.00 31 0 27 0
28JAN27 9.50 P 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.64 0.00 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.11 +0.02 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.49 +0.03 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.96 +0.07 34 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.41 +0.05 35 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.39 +0.04 41 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.89 +0.04 45 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.39 +0.04 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 0.00 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 +0.01 32 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 +0.03 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 +0.07 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 +0.05 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 +0.04 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 +0.08 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.89 +0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.39 +0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.89 +0.04 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.39 +0.04 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.85 0.00 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.39 +0.04 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.89 +0.04 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.39 +0.04 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.85 0.00 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.39 +0.04 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 +0.01 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 +0.02 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 +0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.55 +0.01 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.74 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.16 +0.07 33 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.27 +0.04 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.95 +0.06 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.33 +0.05 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 +0.07 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.16 +0.08 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.60 +0.03 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.05 +0.08 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.51 +0.05 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.96 +0.08 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.44 +0.05 30 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.94 +0.06 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.42 +0.07 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.90 +0.05 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 0.00 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.63 +0.01 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.97 +0.02 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.23 +0.02 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.38 +0.02 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.53 +0.03 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.86 +0.03 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.22 +0.04 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.59 +0.04 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.99 +0.12 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.41 +0.06 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.83 +0.06 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.27 +0.07 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.71 +0.15 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.16 +0.07 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.62 +0.15 39 0 0 0
TOTAL PUT 172 4,468 -26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.800
23OCT26 17.25 C 0.00 0.00 0.00 9.55 -0.35 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 9.32 -0.32 255 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 9.05 -0.35 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 8.80 -0.34 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 8.55 -0.39 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 8.32 -0.36 224 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 8.09 -0.30 244 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 7.80 -0.35 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.55 -0.38 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 7.30 -0.34 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 7.05 -0.34 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 6.84 -0.30 205 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 6.32 -0.32 168 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 5.80 -0.26 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.30 -0.34 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 4.80 -0.34 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.31 -0.33 101 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 3.80 -0.35 0 0 11 0
23OCT26 23.50 C 0.00 0.00 0.00 3.35 -0.31 110 0 6 0
23OCT26 24.00 C 0.00 0.00 0.00 2.80 -0.28 0 0 4 0
23OCT26 24.50 C 0.00 0.00 0.00 2.35 -0.25 81 0 33 0
23OCT26 25.00 C 2.55 2.55 2.55 1.83 -0.36 58 8 165 0
23OCT26 25.50 C 2.10 2.10 2.10 1.37 -0.33 57 11 118 -1
23OCT26 26.00 C 1.60 1.60 0.81 0.94 -0.34 53 16 238 -12
23OCT26 26.50 C 1.35 1.35 0.47 0.59 -0.31 53 39 147 -5
23OCT26 27.00 C 0.55 0.82 0.26 0.36 -0.23 56 324 537 -25
23OCT26 27.50 C 0.45 0.64 0.14 0.20 -0.15 58 157 214 -69
23OCT26 28.00 C 0.22 0.35 0.07 0.11 -0.09 61 212 1,118 -43
23OCT26 28.50 C 0.16 0.22 0.04 0.06 -0.05 63 154 924 0
23OCT26 29.00 C 0.11 0.11 0.02 0.03 -0.02 65 41 247 +41
23OCT26 29.50 C 0.03 0.03 0.03 0.02 0.00 71 2 56 -2
23OCT26 30.00 C 0.04 0.04 0.02 0.01 0.00 72 103 559 +9
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 18.31 -0.26 273 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 18.06 -0.26 265 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.81 -0.26 257 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.56 -0.26 250 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.31 -0.26 243 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.06 -0.26 236 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.81 -0.26 229 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.30 -0.27 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.81 -0.26 202 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.31 -0.26 190 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.81 -0.26 177 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.30 -0.27 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.81 -0.26 152 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.31 -0.26 138 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.80 -0.27 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.30 -0.27 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.81 -0.26 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.31 -0.26 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.81 -0.26 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.31 -0.26 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.81 -0.26 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.32 -0.32 115 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.81 -0.33 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.32 -0.36 100 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.81 -0.34 0 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.32 -0.32 86 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.84 -0.30 97 0 100 0
29OCT26 21.00 C 0.00 0.00 0.00 5.80 -0.29 0 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 4.82 -0.39 54 0 316 0
29OCT26 23.00 C 0.00 0.00 0.00 3.84 -0.31 55 0 305 0
29OCT26 24.00 C 3.17 3.17 3.11 2.89 -0.41 53 2 3,053 -2
29OCT26 25.00 C 2.08 2.08 1.84 2.03 -0.28 53 13 6,234 -13
29OCT26 26.00 C 1.70 1.84 1.09 1.21 -0.29 46 185 5,042 -30
29OCT26 27.00 C 0.86 1.22 0.56 0.68 -0.18 48 686 8,919 -262
29OCT26 28.00 C 0.51 0.70 0.29 0.35 -0.13 49 946 10,103 -81
29OCT26 29.00 C 0.24 0.38 0.14 0.19 -0.06 53 648 8,574 -47
29OCT26 30.00 C 0.17 0.20 0.08 0.10 -0.02 56 249 5,518 -33
29OCT26 31.00 C 0.05 0.05 0.05 0.05 -0.01 58 1 4,796 -1
29OCT26 32.00 C 0.06 0.06 0.03 0.04 +0.01 65 42 5,862 +6
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 67 0 1,697 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,210 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,628 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4,117 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 946 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 107 20 1,174 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 375 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 129 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 134 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 139 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 144 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 148 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 153 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 157 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 168 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 196 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 8.55 -0.39 0 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 8.32 -0.36 92 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 8.09 -0.30 108 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 7.81 -0.34 0 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 7.56 -0.37 0 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 7.32 -0.32 78 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 7.06 -0.33 0 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 6.84 -0.30 90 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 6.32 -0.32 66 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 5.82 -0.27 59 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 5.32 -0.32 53 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 4.82 -0.39 47 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 4.33 -0.31 52 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 3.84 -0.31 51 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 3.35 -0.31 48 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 2.89 -0.41 50 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 2.44 -0.27 49 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 2.06 -0.27 53 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 1.65 -0.29 50 10 10 +10
30OCT26 26.00 C 0.00 0.00 0.00 1.26 -0.28 47 3 3 +3
30OCT26 26.50 C 1.35 1.35 1.35 0.95 -0.27 46 30 57 +30
30OCT26 27.00 C 1.19 1.19 0.61 0.72 -0.22 47 70 64 +59
30OCT26 27.50 C 0.89 0.89 0.47 0.53 -0.18 48 177 120 +85
30OCT26 28.00 C 0.67 0.67 0.39 0.40 -0.12 50 48 100 +2
30OCT26 28.50 C 0.51 0.51 0.24 0.28 -0.10 50 5 23 +1
30OCT26 29.00 C 0.00 0.00 0.00 0.20 -0.07 51 0 36 0
30OCT26 29.50 C 0.26 0.26 0.14 0.14 -0.05 52 60 152 +60
30OCT26 30.00 C 0.16 0.20 0.16 0.10 -0.03 53 93 103 +93
30OCT26 30.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 3 0
30OCT26 31.00 C 0.13 0.13 0.08 0.06 0.00 57 4 20 +4
30OCT26 31.50 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30OCT26 32.00 C 0.07 0.07 0.07 0.04 +0.01 62 6 12 +6
30OCT26 32.50 C 0.05 0.05 0.05 0.02 0.00 59 6 13 +6
30OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 18.31 -0.28 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 18.06 -0.28 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.82 -0.28 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.57 -0.34 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.32 -0.26 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.07 -0.32 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.81 -0.29 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.32 -0.34 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.81 -0.29 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.33 -0.26 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.83 -0.28 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.33 -0.28 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.83 -0.29 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.33 -0.29 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.83 -0.29 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.33 -0.30 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.85 -0.26 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.35 -0.28 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.85 -0.35 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.36 -0.23 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.86 -0.29 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.37 -0.35 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.89 -0.26 61 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.39 -0.29 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.91 -0.28 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.43 -0.28 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.94 -0.29 54 0 61 0
27NOV26 21.00 C 0.00 0.00 0.00 6.00 -0.27 53 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 5.02 -0.42 46 0 333 0
27NOV26 23.00 C 4.24 4.24 4.24 4.29 -0.19 53 1 405 0
27NOV26 24.00 C 0.00 0.00 0.00 3.45 -0.26 50 0 1,640 0
27NOV26 25.00 C 2.77 2.77 2.77 2.69 -0.27 47 3 4,607 0
27NOV26 26.00 C 2.50 2.50 2.06 2.05 -0.31 46 91 2,620 -91
27NOV26 27.00 C 1.81 2.03 1.44 1.56 -0.15 47 195 8,283 -40
27NOV26 28.00 C 1.32 1.58 1.07 1.14 -0.13 47 234 3,427 -35
27NOV26 29.00 C 1.05 1.20 0.79 0.85 -0.12 48 492 3,442 +145
27NOV26 30.00 C 0.72 0.89 0.58 0.62 -0.08 48 1,190 14,019 +467
27NOV26 31.00 C 0.57 0.68 0.40 0.45 -0.05 49 129 4,273 +33
27NOV26 32.00 C 0.42 0.50 0.31 0.31 -0.05 49 276 2,900 +42
27NOV26 33.00 C 0.30 0.36 0.24 0.22 -0.03 49 353 4,787 +57
27NOV26 34.00 C 0.26 0.27 0.18 0.15 -0.02 50 187 887 +115
27NOV26 35.00 C 0.20 0.20 0.13 0.11 -0.01 51 33 1,971 -13
27NOV26 36.00 C 0.16 0.16 0.11 0.08 -0.01 51 12 5,247 -6
27NOV26 37.00 C 0.10 0.10 0.10 0.05 -0.01 51 6 2,479 0
27NOV26 38.00 C 0.10 0.10 0.07 0.04 0.00 53 7 971 0
27NOV26 39.00 C 0.05 0.05 0.05 0.03 0.00 53 5 769 0
27NOV26 40.00 C 0.04 0.04 0.04 0.02 0.00 54 1 1,577 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 530 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 446 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 197 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 455 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 141 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 399 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 831 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 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
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 18.31 -0.37 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 18.10 -0.27 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.86 -0.26 88 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.57 -0.34 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.32 -0.33 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.11 -0.28 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.86 -0.27 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.32 -0.38 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.87 -0.34 68 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.33 -0.38 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.87 -0.35 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.34 -0.38 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.84 -0.40 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.33 -0.40 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.85 -0.32 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.36 -0.31 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.87 -0.38 0 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 11.38 -0.38 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.89 -0.34 0 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.36 -0.36 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.92 -0.38 45 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.44 -0.31 47 0 18 0
30DEC26 18.00 C 0.00 0.00 0.00 8.95 -0.39 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.47 -0.39 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.08 -0.31 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.53 -0.39 46 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 7.15 -0.30 51 0 314 0
30DEC26 21.00 C 0.00 0.00 0.00 6.16 -0.38 45 0 154 0
30DEC26 22.00 C 0.00 0.00 0.00 5.27 -0.45 43 0 1,193 0
30DEC26 23.00 C 4.90 4.90 4.90 4.50 -0.40 44 1 1,153 0
30DEC26 24.00 C 4.36 4.36 4.36 3.78 -0.28 44 150 5,724 0
30DEC26 25.00 C 3.64 3.64 2.97 3.13 -0.20 44 88 8,518 +65
30DEC26 26.00 C 2.81 3.06 2.46 2.52 -0.27 43 51 5,241 -9
30DEC26 27.00 C 2.40 2.55 1.95 2.07 -0.20 44 210 7,674 +91
30DEC26 28.00 C 1.83 2.09 1.54 1.64 -0.16 44 493 9,250 -112
30DEC26 29.00 C 1.51 1.65 1.22 1.32 -0.15 45 405 12,693 -64
30DEC26 30.00 C 1.25 1.40 1.01 1.06 -0.11 45 207 12,091 -63
30DEC26 31.00 C 1.08 1.09 0.79 0.83 -0.09 45 103 3,306 +36
30DEC26 32.00 C 0.89 0.89 0.63 0.68 -0.04 46 192 5,838 -55
30DEC26 33.00 C 0.63 0.73 0.50 0.54 -0.02 47 438 22,306 +9
30DEC26 34.00 C 0.58 0.58 0.52 0.44 +0.01 48 150 2,655 +82
30DEC26 35.00 C 0.43 0.50 0.33 0.36 +0.03 49 139 5,832 +28
30DEC26 36.00 C 0.36 0.38 0.28 0.29 +0.04 49 11 8,403 +6
30DEC26 37.00 C 0.28 0.33 0.24 0.23 +0.04 50 113 8,361 +2
30DEC26 38.00 C 0.25 0.25 0.18 0.19 +0.05 50 28 5,803 -18
30DEC26 39.00 C 0.22 0.22 0.20 0.15 +0.04 51 3 9,955 -1
30DEC26 40.00 C 0.15 0.15 0.14 0.12 +0.04 51 6 3,787 +2
30DEC26 41.00 C 0.15 0.16 0.15 0.10 +0.04 52 60 3,247 +27
30DEC26 42.00 C 0.00 0.00 0.00 0.09 +0.04 53 0 2,559 0
30DEC26 43.00 C 0.12 0.12 0.12 0.07 +0.03 53 1 1,357 +1
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.03 55 0 9,833 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 1,039 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 319 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10,553 0
30DEC26 52.50 C 0.03 0.03 0.03 0.01 0.00 56 100 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 506 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7,226 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 18.36 -0.40 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 18.10 -0.42 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.86 -0.41 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.62 -0.37 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.36 -0.42 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.11 -0.42 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.87 -0.41 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.37 -0.38 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.89 -0.40 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.38 -0.42 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.90 -0.41 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.40 -0.41 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.91 -0.41 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.43 -0.40 54 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.94 -0.40 54 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.44 -0.42 49 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.97 -0.40 54 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.48 -0.38 52 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.99 -0.42 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.51 -0.42 50 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.04 -0.42 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.57 -0.37 50 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.10 -0.40 49 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.63 -0.40 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.16 -0.42 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.72 -0.39 47 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.26 -0.41 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.38 -0.41 45 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.54 -0.40 43 0 100 0
28JAN27 23.00 C 0.00 0.00 0.00 4.78 -0.37 43 0 173 0
28JAN27 24.00 C 0.00 0.00 0.00 4.11 -0.27 43 0 1,197 0
28JAN27 25.00 C 3.47 3.51 3.47 3.51 -0.21 44 60 892 +30
28JAN27 26.00 C 3.53 3.53 3.45 2.92 -0.25 43 60 729 +41
28JAN27 27.00 C 2.76 2.84 2.43 2.45 -0.16 43 37 1,323 +34
28JAN27 28.00 C 2.43 2.43 2.33 2.03 -0.20 43 48 2,276 +48
28JAN27 29.00 C 2.03 2.04 1.95 1.70 -0.17 44 32 1,981 +30
28JAN27 30.00 C 1.80 1.80 1.69 1.41 -0.17 44 31 1,729 +1
28JAN27 31.00 C 1.29 1.29 1.29 1.18 -0.15 45 30 2,351 -6
28JAN27 32.00 C 1.08 1.24 1.08 0.99 -0.12 46 32 1,602 +28
28JAN27 33.00 C 0.91 1.03 0.88 0.82 -0.12 46 45 1,315 +36
28JAN27 34.00 C 0.81 0.81 0.65 0.68 -0.10 46 112 973 +104
28JAN27 35.00 C 0.68 0.68 0.57 0.56 -0.10 47 31 1,383 +1
28JAN27 36.00 C 0.54 0.54 0.54 0.46 -0.10 47 32 609 0
28JAN27 37.00 C 0.47 0.53 0.47 0.38 -0.10 47 101 481 +100
28JAN27 38.00 C 0.44 0.44 0.44 0.32 -0.08 48 160 298 +160
28JAN27 39.00 C 0.00 0.00 0.00 0.26 -0.08 48 0 359 0
28JAN27 40.00 C 0.00 0.00 0.00 0.22 -0.07 48 0 62 0
28JAN27 41.00 C 0.00 0.00 0.00 0.18 -0.07 48 0 429 0
28JAN27 42.00 C 0.00 0.00 0.00 0.15 -0.07 49 0 199 0
28JAN27 43.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 61 0
28JAN27 44.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 20 0
28JAN27 45.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 20 0
28JAN27 50.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 204 0
28JAN27 55.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 60 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 18.43 -0.47 67 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 18.18 -0.42 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.94 -0.41 66 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.70 -0.41 68 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.44 -0.42 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.21 -0.39 66 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.96 -0.41 63 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.46 -0.42 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.97 -0.48 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.49 -0.42 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.02 -0.46 60 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.54 -0.46 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.06 -0.41 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.57 -0.42 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.09 -0.48 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.63 -0.41 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.12 -0.50 51 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.65 -0.44 50 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.18 -0.50 49 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.75 -0.41 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.25 -0.50 48 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.79 -0.44 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.36 -0.43 47 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.90 -0.45 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.47 -0.43 46 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.06 -0.40 46 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 7.64 -0.41 45 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.80 -0.43 44 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 6.11 -0.35 44 0 1,752 0
30MAR27 23.00 C 0.00 0.00 0.00 5.44 -0.30 45 0 1,325 0
30MAR27 24.00 C 0.00 0.00 0.00 4.77 -0.29 44 0 5,977 0
30MAR27 25.00 C 0.00 0.00 0.00 4.14 -0.29 43 0 3,530 0
30MAR27 26.00 C 4.20 4.20 3.58 3.61 -0.24 43 4 8,679 -4
30MAR27 27.00 C 3.12 3.12 3.12 3.14 -0.22 43 10 4,197 -10
30MAR27 28.00 C 3.25 3.25 3.00 2.73 -0.20 43 8 6,644 0
30MAR27 29.00 C 2.37 2.37 2.37 2.37 -0.18 43 22 8,937 0
30MAR27 30.00 C 0.00 0.00 0.00 2.06 -0.18 44 0 5,987 0
30MAR27 31.00 C 0.00 0.00 0.00 1.80 -0.15 44 0 3,845 0
30MAR27 32.00 C 0.00 0.00 0.00 1.57 -0.12 44 0 18,752 0
30MAR27 33.00 C 0.00 0.00 0.00 1.38 -0.08 45 0 10,957 0
30MAR27 34.00 C 0.00 0.00 0.00 1.20 -0.06 45 0 7,037 0
30MAR27 35.00 C 1.26 1.30 1.00 1.05 -0.04 46 55 4,762 0
30MAR27 36.00 C 0.00 0.00 0.00 0.92 -0.02 46 0 873 0
30MAR27 37.00 C 0.00 0.00 0.00 0.80 -0.01 46 0 464 0
30MAR27 38.00 C 0.00 0.00 0.00 0.70 0.00 46 0 1,391 0
30MAR27 39.00 C 0.00 0.00 0.00 0.61 +0.01 47 0 2,101 0
30MAR27 40.00 C 0.57 0.57 0.57 0.53 +0.01 47 1 7,128 0
30MAR27 41.00 C 0.60 0.60 0.49 0.47 +0.02 47 3 901 +2
30MAR27 42.00 C 0.00 0.00 0.00 0.41 +0.02 47 0 621 0
30MAR27 43.00 C 0.00 0.00 0.00 0.36 +0.02 48 0 481 0
30MAR27 44.00 C 0.41 0.41 0.41 0.32 +0.03 48 100 841 +100
30MAR27 45.00 C 0.00 0.00 0.00 0.28 +0.03 48 0 2,326 0
30MAR27 46.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 +0.03 49 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 +0.03 49 0 299 0
30MAR27 49.00 C 0.00 0.00 0.00 0.18 +0.03 50 0 295 0
30MAR27 50.00 C 0.22 0.22 0.22 0.16 +0.03 50 1 2,532 -1
30MAR27 52.50 C 0.00 0.00 0.00 0.12 +0.03 50 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 +0.03 52 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 +0.03 53 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 100 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 383 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 18.52 -0.47 62 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 18.27 -0.42 59 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.03 -0.42 59 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.79 -0.47 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.55 -0.47 59 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.31 -0.47 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.04 -0.41 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.59 -0.40 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.12 -0.47 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.65 -0.43 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.18 -0.40 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.71 -0.42 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.24 -0.42 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.78 -0.41 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.29 -0.43 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.86 -0.40 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.38 -0.42 49 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.94 -0.43 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.49 -0.42 48 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.05 -0.42 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.60 -0.45 46 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 10.16 -0.46 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.75 -0.45 45 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.35 -0.44 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.93 -0.45 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.54 -0.43 44 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.13 -0.45 44 0 71 0
29JUN27 21.00 C 0.00 0.00 0.00 7.39 -0.43 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.68 -0.43 43 0 549 0
29JUN27 23.00 C 0.00 0.00 0.00 6.29 -0.15 46 0 415 0
29JUN27 24.00 C 0.00 0.00 0.00 5.53 -0.29 43 0 2,131 0
29JUN27 25.00 C 0.00 0.00 0.00 5.02 -0.22 44 0 1,660 0
29JUN27 26.00 C 4.43 4.43 4.43 4.41 -0.31 42 30 5,671 +30
29JUN27 27.00 C 4.50 4.50 4.37 4.00 -0.29 43 61 1,522 +30
29JUN27 28.00 C 3.63 3.63 3.63 3.59 -0.18 43 1,330 8,565 +1,300
29JUN27 29.00 C 3.16 3.16 3.16 3.22 -0.19 43 30 1,653 0
29JUN27 30.00 C 3.24 3.24 3.00 2.91 -0.15 43 14 1,552 +9
29JUN27 31.00 C 2.89 2.92 2.52 2.62 -0.14 44 87 1,113 +87
29JUN27 32.00 C 0.00 0.00 0.00 2.36 -0.15 44 0 1,290 0
29JUN27 33.00 C 0.00 0.00 0.00 2.13 -0.13 44 0 1,518 0
29JUN27 34.00 C 2.13 2.13 2.13 1.91 -0.12 44 2 2,990 +2
29JUN27 35.00 C 0.00 0.00 0.00 1.72 -0.11 44 0 386 0
29JUN27 36.00 C 0.00 0.00 0.00 1.54 -0.11 45 0 83 0
29JUN27 37.00 C 0.00 0.00 0.00 1.38 -0.11 45 0 291 0
29JUN27 38.00 C 0.00 0.00 0.00 1.24 -0.11 45 0 380 0
29JUN27 39.00 C 1.32 1.32 1.32 1.11 -0.11 45 1 401 0
29JUN27 40.00 C 0.00 0.00 0.00 1.00 -0.10 45 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 0.90 -0.10 45 0 206 0
29JUN27 42.00 C 0.00 0.00 0.00 0.81 -0.10 45 0 109 0
29JUN27 43.00 C 0.00 0.00 0.00 0.73 -0.09 45 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.65 -0.10 45 0 135 0
29JUN27 45.00 C 0.00 0.00 0.00 0.59 -0.09 46 0 4,431 0
29JUN27 46.00 C 0.00 0.00 0.00 0.53 -0.09 46 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.48 -0.09 46 0 215 0
29JUN27 48.00 C 0.00 0.00 0.00 0.44 -0.08 46 0 108 0
29JUN27 49.00 C 0.50 0.50 0.50 0.39 -0.09 46 1 202 +1
29JUN27 50.00 C 0.00 0.00 0.00 0.36 -0.08 46 0 144 0
29JUN27 52.50 C 0.00 0.00 0.00 0.28 -0.08 46 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 162 0
29JUN27 57.50 C 0.00 0.00 0.00 0.18 -0.06 47 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 -0.06 47 0 280 0
29JUN27 62.50 C 0.00 0.00 0.00 0.12 -0.05 48 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 105 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 -0.05 49 0 113 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 246 0
29JUN27 72.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 276 0
29JUN27 77.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 245 0
29SEP27 8.50 C 0.00 0.00 0.00 18.64 -0.45 62 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 18.37 -0.51 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.17 -0.40 61 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.95 -0.41 62 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.71 -0.45 60 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.45 -0.50 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.22 -0.44 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.79 -0.38 59 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.32 -0.40 57 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.85 -0.41 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.38 -0.43 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.97 -0.43 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.48 -0.42 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.07 -0.37 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.59 -0.40 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.14 -0.47 50 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 12.70 -0.42 49 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 12.28 -0.41 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.85 -0.42 48 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 11.43 -0.42 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.82 -0.62 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.62 -0.42 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.21 -0.44 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.82 -0.45 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.46 -0.40 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.08 -0.41 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.72 -0.40 45 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 8.01 -0.41 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.33 -0.42 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.71 -0.40 43 0 47 0
29SEP27 24.00 C 0.00 0.00 0.00 6.14 -0.39 43 0 67 0
29SEP27 25.00 C 0.00 0.00 0.00 5.70 -0.28 43 0 141 0
29SEP27 26.00 C 0.00 0.00 0.00 5.21 -0.27 43 0 421 0
29SEP27 27.00 C 0.00 0.00 0.00 4.76 -0.19 43 0 255 0
29SEP27 28.00 C 4.37 4.37 4.37 4.44 -0.10 44 85 1,046 0
29SEP27 29.00 C 0.00 0.00 0.00 3.98 -0.21 43 0 116 0
29SEP27 30.00 C 4.10 4.10 3.63 3.61 -0.24 43 6 70 +4
29SEP27 31.00 C 0.00 0.00 0.00 3.35 -0.19 44 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 3.07 -0.18 44 0 112 0
29SEP27 33.00 C 0.00 0.00 0.00 2.78 -0.20 44 0 17 0
29SEP27 34.00 C 0.00 0.00 0.00 2.53 -0.21 43 0 149 0
29SEP27 35.00 C 2.70 2.70 2.52 2.29 -0.23 43 2 118 0
29SEP27 36.00 C 0.00 0.00 0.00 2.07 -0.26 43 0 391 0
29SEP27 37.00 C 0.00 0.00 0.00 1.88 -0.25 43 0 47 0
29SEP27 38.00 C 0.00 0.00 0.00 1.70 -0.28 43 0 217 0
29SEP27 39.00 C 0.00 0.00 0.00 1.53 -0.30 43 0 382 0
29SEP27 40.00 C 0.00 0.00 0.00 1.38 -0.31 43 0 142 0
29SEP27 41.00 C 0.00 0.00 0.00 1.25 -0.31 43 0 503 0
29SEP27 42.00 C 1.36 1.36 1.36 1.13 -0.32 43 12 149 +12
29SEP27 43.00 C 1.42 1.42 1.42 1.02 -0.32 43 1 276 +1
29SEP27 44.00 C 0.00 0.00 0.00 0.91 -0.34 42 0 184 0
29SEP27 45.00 C 0.00 0.00 0.00 0.82 -0.34 42 0 193 0
29SEP27 46.00 C 0.00 0.00 0.00 0.74 -0.34 42 0 255 0
29SEP27 47.00 C 0.00 0.00 0.00 0.67 -0.33 42 0 51 0
29SEP27 48.00 C 1.07 1.07 1.07 0.60 -0.33 42 1 43 +1
29SEP27 49.00 C 0.00 0.00 0.00 0.54 -0.33 42 0 205 0
29SEP27 50.00 C 0.00 0.00 0.00 0.48 -0.34 42 0 293 0
29SEP27 52.50 C 0.00 0.00 0.00 0.37 -0.32 42 0 159 0
29SEP27 55.00 C 0.70 0.70 0.70 0.28 -0.31 41 30 55 -30
29SEP27 57.50 C 0.00 0.00 0.00 0.21 -0.30 41 0 137 0
29SEP27 60.00 C 0.00 0.00 0.00 0.16 -0.28 41 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.12 -0.27 41 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.10 -0.24 41 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.08 -0.22 41 0 13 0
29SEP27 70.00 C 0.00 0.00 0.00 0.07 -0.20 42 0 554 0
TOTAL CALL 13,243 546,258 +2,631
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 170 0 63 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 157 0 13 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 123 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 535 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 84 0 191 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 158 0
23OCT26 24.50 P 0.01 0.01 0.01 0.01 -0.02 61 30 199 +30
23OCT26 25.00 P 0.02 0.02 0.02 0.03 -0.02 60 14 411 +9
23OCT26 25.50 P 0.02 0.09 0.02 0.07 -0.03 58 259 1,332 0
23OCT26 26.00 P 0.10 0.20 0.05 0.15 -0.03 56 214 1,358 -3
23OCT26 26.50 P 0.20 0.39 0.10 0.30 -0.01 55 355 566 -75
23OCT26 27.00 P 0.36 0.67 0.22 0.54 +0.05 54 377 500 +140
23OCT26 27.50 P 0.44 0.99 0.43 0.88 +0.12 56 250 320 +53
23OCT26 28.00 P 0.75 1.51 0.67 1.34 +0.24 67 89 85 +15
23OCT26 28.50 P 1.01 1.01 1.01 1.72 +0.21 51 30 30 -30
23OCT26 29.00 P 0.00 0.00 0.00 2.30 +0.33 89 0 3 0
23OCT26 29.50 P 0.00 0.00 0.00 2.70 +0.25 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 3.27 +0.33 105 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 3.70 +0.26 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 4.22 +0.28 102 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 4.73 +0.29 119 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 5.20 +0.26 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 5.77 +0.33 159 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 6.30 +0.36 181 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 6.76 +0.32 173 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 7.26 +0.32 182 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 7.77 +0.33 196 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 8.20 +0.26 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 8.70 +0.26 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 9.30 +0.36 237 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 9.70 +0.26 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 10.22 +0.28 200 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 273 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 0.00 236 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 214 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 204 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 194 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 185 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 167 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 142 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 299 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 465 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 463 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,243 0
29OCT26 19.50 P 0.01 0.01 0.01 0.01 0.00 92 2 934 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,198 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 7,027 0
29OCT26 22.00 P 0.03 0.03 0.03 0.01 -0.02 60 28 4,625 -27
29OCT26 23.00 P 0.04 0.04 0.03 0.03 -0.03 57 127 9,326 +39
29OCT26 24.00 P 0.06 0.09 0.06 0.07 -0.05 53 117 6,612 -81
29OCT26 25.00 P 0.15 0.21 0.10 0.19 -0.04 51 2,270 9,155 +68
29OCT26 26.00 P 0.32 0.48 0.22 0.42 -0.01 48 1,169 6,131 -110
29OCT26 27.00 P 0.68 0.99 0.48 0.85 +0.07 47 2,113 4,438 +202
29OCT26 28.00 P 1.22 1.64 1.00 1.54 +0.19 50 96 3,760 -29
29OCT26 29.00 P 2.25 2.50 2.25 2.44 +0.33 59 12 2,911 0
29OCT26 30.00 P 2.97 2.97 2.52 3.29 +0.25 57 48 917 -36
29OCT26 31.00 P 0.00 0.00 0.00 4.24 +0.26 59 0 272 0
29OCT26 32.00 P 0.00 0.00 0.00 5.29 +0.32 80 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 6.30 +0.31 92 0 458 0
29OCT26 34.00 P 0.00 0.00 0.00 7.26 +0.27 93 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.23 +0.24 93 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.30 +0.31 121 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.23 +0.24 109 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.23 +0.24 116 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.23 +0.24 123 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.23 +0.24 130 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.23 +0.24 137 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.20 +0.21 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.23 +0.24 150 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.20 +0.21 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.20 +0.21 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.23 +0.24 168 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.23 +0.24 173 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.20 +0.21 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.20 +0.21 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.20 +0.21 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.72 +0.23 194 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.22 +0.23 206 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.70 +0.22 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.20 +0.22 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.72 +0.24 238 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.20 +0.22 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.70 +0.22 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.20 +0.22 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.70 +0.22 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.20 +0.22 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.70 +0.23 0 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
30OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30OCT26 24.00 P 0.09 0.10 0.09 0.07 -0.05 50 2 2 +2
30OCT26 24.50 P 0.10 0.10 0.10 0.12 -0.01 49 8 8 +8
30OCT26 25.00 P 0.13 0.21 0.12 0.20 -0.03 49 329 233 +228
30OCT26 25.50 P 0.21 0.30 0.19 0.30 0.00 48 4 19 +3
30OCT26 26.00 P 0.28 0.52 0.28 0.45 +0.02 48 141 152 +127
30OCT26 26.50 P 0.45 0.64 0.45 0.64 +0.05 47 106 54 +53
30OCT26 27.00 P 0.65 1.03 0.65 0.90 +0.10 47 12 10 +9
30OCT26 27.50 P 0.00 0.00 0.00 1.21 +0.14 48 0 0 0
30OCT26 28.00 P 1.45 1.45 1.45 1.57 +0.17 49 30 30 +30
30OCT26 28.50 P 1.36 1.36 1.36 1.97 +0.21 51 30 30 +30
30OCT26 29.00 P 0.00 0.00 0.00 2.44 +0.25 56 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 2.85 +0.25 55 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 3.29 +0.24 54 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 3.76 +0.25 55 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 4.24 +0.26 56 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 4.73 +0.27 58 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 5.29 +0.32 75 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 5.77 +0.29 77 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 6.30 +0.31 87 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 6.76 +0.32 84 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 7.26 +0.27 88 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 7.77 +0.33 95 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 8.23 +0.24 88 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 8.71 +0.27 82 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 9.30 +0.31 114 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 9.72 +0.28 95 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 10.23 - 103 0 0 -
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 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 0.02 0.02 0.02 0.01 -0.01 59 50 110 +50
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 160 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 267 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.03 54 0 244 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.04 53 0 569 0
27NOV26 19.50 P 0.07 0.07 0.07 0.04 -0.05 52 5 534 +5
27NOV26 20.00 P 0.00 0.00 0.00 0.05 -0.06 51 0 1,041 0
27NOV26 21.00 P 0.14 0.14 0.11 0.11 -0.07 51 33 5,388 0
27NOV26 22.00 P 0.19 0.19 0.17 0.19 -0.08 49 240 3,671 +231
27NOV26 23.00 P 0.28 0.37 0.27 0.34 -0.06 49 243 11,253 +197
27NOV26 24.00 P 0.44 0.58 0.39 0.53 -0.05 48 127 5,236 -97
27NOV26 25.00 P 0.68 0.87 0.58 0.81 0.00 47 261 8,639 +79
27NOV26 26.00 P 1.05 1.27 0.89 1.17 +0.05 47 740 4,472 +286
27NOV26 27.00 P 1.30 1.76 1.30 1.66 +0.12 46 1,629 3,796 +1,058
27NOV26 28.00 P 1.79 2.34 1.79 2.26 +0.15 47 43 2,061 +24
27NOV26 29.00 P 2.68 2.68 2.38 2.96 +0.22 47 99 1,412 -30
27NOV26 30.00 P 3.54 3.54 3.54 3.71 +0.17 47 30 552 -30
27NOV26 31.00 P 0.00 0.00 0.00 4.56 +0.23 48 0 169 0
27NOV26 32.00 P 5.53 5.60 5.53 5.47 +0.27 51 92 228 +58
27NOV26 33.00 P 5.73 5.73 5.73 6.53 +0.42 59 4 4 +4
27NOV26 34.00 P 0.00 0.00 0.00 7.35 +0.36 55 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 8.31 +0.32 56 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 9.30 +0.31 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.23 +0.24 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.23 +0.24 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.23 +0.24 63 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.23 +0.24 67 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.23 +0.24 70 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.21 +0.22 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.23 +0.24 77 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.23 +0.24 80 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.23 +0.24 83 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.23 +0.24 86 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.23 +0.24 89 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.23 +0.24 92 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.21 +0.22 88 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.22 +0.23 94 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.72 +0.23 101 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.23 +0.24 109 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.73 +0.25 115 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.21 +0.23 114 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.72 +0.24 123 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.23 +0.25 131 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.71 +0.23 129 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.21 +0.23 133 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.73 +0.25 145 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.21 +0.23 142 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.71 +0.24 146 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 72 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 59 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 48 0 754 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 381 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 618 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 546 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 589 0
30DEC26 18.50 P 0.10 0.12 0.10 0.05 -0.03 45 71 741 0
30DEC26 19.00 P 0.11 0.14 0.11 0.07 -0.03 45 176 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.03 45 0 2,146 0
30DEC26 20.00 P 0.18 0.21 0.16 0.13 -0.04 45 104 4,055 -2
30DEC26 21.00 P 0.27 0.27 0.24 0.23 -0.04 45 33 12,702 -13
30DEC26 22.00 P 0.39 0.44 0.36 0.37 -0.03 44 214 4,520 -127
30DEC26 23.00 P 0.56 0.56 0.48 0.58 0.00 45 163 20,742 -17
30DEC26 24.00 P 0.68 0.90 0.68 0.85 +0.03 44 273 9,154 -50
30DEC26 25.00 P 1.00 1.25 1.00 1.17 +0.04 44 894 15,738 +223
30DEC26 26.00 P 1.31 1.67 1.31 1.59 +0.08 44 454 6,392 +187
30DEC26 27.00 P 1.78 2.16 1.73 2.07 +0.08 43 379 8,362 -63
30DEC26 28.00 P 2.48 2.82 2.25 2.70 +0.14 44 349 6,672 -161
30DEC26 29.00 P 3.00 3.13 2.96 3.35 +0.14 44 61 9,058 +7
30DEC26 30.00 P 0.00 0.00 0.00 4.13 +0.25 46 0 6,749 0
30DEC26 31.00 P 0.00 0.00 0.00 4.93 +0.24 47 0 4,046 0
30DEC26 32.00 P 0.00 0.00 0.00 5.78 +0.28 48 0 5,549 0
30DEC26 33.00 P 6.00 6.00 6.00 6.70 +0.35 50 1 12,060 0
30DEC26 34.00 P 0.00 0.00 0.00 7.59 +0.36 51 0 1,170 0
30DEC26 35.00 P 0.00 0.00 0.00 8.47 +0.35 51 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 9.40 +0.37 51 0 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 10.35 +0.36 52 0 2,661 0
30DEC26 38.00 P 0.00 0.00 0.00 11.27 +0.28 50 0 2,671 0
30DEC26 39.00 P 0.00 0.00 0.00 12.28 +0.29 54 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.28 +0.29 57 0 698 0
30DEC26 41.00 P 0.00 0.00 0.00 14.32 +0.33 63 0 485 0
30DEC26 42.00 P 0.00 0.00 0.00 15.32 +0.33 65 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.30 +0.31 67 0 384 0
30DEC26 44.00 P 0.00 0.00 0.00 17.29 +0.30 68 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.23 +0.24 65 0 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 19.32 +0.33 76 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.31 +0.32 77 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.32 +0.33 80 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.32 +0.33 82 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.29 +0.30 82 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.82 +0.33 90 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.32 +0.33 95 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.82 +0.34 99 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.32 +0.34 104 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.79 +0.31 105 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.29 +0.31 109 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.79 +0.31 113 0 0 0
30DEC26 70.00 P 42.60 43.41 42.50 43.30 +0.32 118 725 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.79 +0.31 120 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.29 +0.31 124 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.79 +0.32 127 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.24 +0.30 124 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 67 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 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 55 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 -0.01 45 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 33 0
28JAN27 16.50 P 0.10 0.10 0.10 0.03 -0.03 44 4 81 +4
28JAN27 17.00 P 0.10 0.11 0.10 0.05 -0.03 45 11 211 +10
28JAN27 17.50 P 0.00 0.00 0.00 0.06 -0.04 44 0 38 0
28JAN27 18.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 92 0
28JAN27 18.50 P 0.00 0.00 0.00 0.11 -0.05 44 0 270 0
28JAN27 19.00 P 0.00 0.00 0.00 0.15 -0.05 44 0 245 0
28JAN27 19.50 P 0.00 0.00 0.00 0.19 -0.06 44 0 286 0
28JAN27 20.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 1,649 0
28JAN27 21.00 P 0.44 0.44 0.44 0.39 -0.04 44 1 967 0
28JAN27 22.00 P 0.63 0.63 0.63 0.58 -0.01 44 200 3,010 +200
28JAN27 23.00 P 0.00 0.00 0.00 0.83 +0.02 44 0 2,635 0
28JAN27 24.00 P 1.14 1.14 1.14 1.11 +0.02 43 1 2,371 +1
28JAN27 25.00 P 1.25 1.53 1.25 1.47 +0.06 43 23 1,329 +19
28JAN27 26.00 P 1.60 1.88 1.60 1.92 +0.10 43 50 251 +3
28JAN27 27.00 P 2.12 2.29 2.07 2.42 +0.13 43 403 966 +390
28JAN27 28.00 P 0.00 0.00 0.00 3.01 +0.13 43 0 524 0
28JAN27 29.00 P 0.00 0.00 0.00 3.65 +0.14 43 0 60 0
28JAN27 30.00 P 0.00 0.00 0.00 4.36 +0.16 44 0 47 0
28JAN27 31.00 P 0.00 0.00 0.00 5.21 +0.23 46 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 6.00 +0.26 46 0 5 0
28JAN27 33.00 P 0.00 0.00 0.00 6.83 +0.26 47 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.75 +0.33 48 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.58 +0.31 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.54 +0.38 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.45 +0.37 49 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.38 +0.37 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.32 +0.33 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.28 +0.23 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.32 +0.31 54 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.32 +0.33 57 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.30 +0.31 58 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.29 +0.30 60 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.26 +0.27 60 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.32 +0.33 66 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.31 +0.32 67 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.32 +0.33 70 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.32 +0.33 72 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.29 +0.30 72 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.82 +0.33 78 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.32 +0.33 82 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.82 +0.34 86 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.32 +0.34 90 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.79 +0.31 92 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.29 +0.31 95 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.79 +0.31 99 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 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.75 P 0.04 0.04 0.04 0.01 0.00 60 5 20 -5
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR27 10.50 P 0.04 0.04 0.04 0.01 0.00 56 5 5 -5
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 48 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 64 0
30MAR27 15.00 P 0.13 0.13 0.13 0.06 -0.02 46 2 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 -0.03 45 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 4,824 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 -0.03 45 0 3,390 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 -0.04 44 0 1,284 0
30MAR27 19.50 P 0.52 0.52 0.52 0.45 -0.04 44 2 1,219 0
30MAR27 20.00 P 0.53 0.53 0.53 0.53 -0.03 44 1 4,705 -1
30MAR27 21.00 P 0.00 0.00 0.00 0.74 +0.01 44 0 6,291 0
30MAR27 22.00 P 0.86 1.00 0.86 1.00 +0.04 44 2 7,882 0
30MAR27 23.00 P 1.11 1.27 1.11 1.27 +0.03 43 4 6,475 0
30MAR27 24.00 P 1.45 1.45 1.45 1.60 +0.05 43 1 3,486 -1
30MAR27 25.00 P 1.77 1.99 1.77 1.99 +0.06 43 2 8,241 -1
30MAR27 26.00 P 2.37 2.37 2.34 2.45 +0.08 42 50 13,174 -45
30MAR27 27.00 P 2.70 3.05 2.70 2.96 +0.11 42 121 15,948 -42
30MAR27 28.00 P 3.15 3.23 3.15 3.56 +0.14 43 8 6,681 +4
30MAR27 29.00 P 4.05 4.20 4.02 4.20 +0.15 43 202 4,141 +198
30MAR27 30.00 P 0.00 0.00 0.00 4.91 +0.21 44 0 6,480 0
30MAR27 31.00 P 0.00 0.00 0.00 5.65 +0.19 44 0 1,887 0
30MAR27 32.00 P 6.39 6.42 6.39 6.42 +0.21 45 260 1,203 +192
30MAR27 33.00 P 0.00 0.00 0.00 7.18 +0.22 44 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.00 +0.21 45 0 6,480 0
30MAR27 35.00 P 0.00 0.00 0.00 8.79 +0.17 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.81 +0.34 47 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.70 +0.34 47 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.61 +0.37 47 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.51 +0.34 47 0 92 0
30MAR27 40.00 P 13.16 13.50 13.16 13.50 +0.37 49 3 43 -1
30MAR27 41.00 P 0.00 0.00 0.00 14.38 +0.36 48 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.33 +0.34 48 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 16.31 +0.31 49 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.29 +0.30 50 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 18.28 +0.29 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.32 +0.33 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.31 +0.32 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.32 +0.33 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.32 +0.33 60 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.29 +0.30 60 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.82 +0.33 65 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.32 +0.33 69 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.82 +0.34 72 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.32 +0.34 75 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.79 +0.31 77 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.29 +0.31 80 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.79 +0.31 82 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.30 +0.32 86 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.79 +0.31 88 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.29 +0.31 90 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.79 +0.32 92 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 50 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.04 45 0 56 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.04 45 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.05 45 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 -0.05 45 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.26 -0.06 45 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.32 -0.06 45 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 -0.07 44 0 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.45 -0.07 45 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.53 -0.06 45 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.61 -0.05 44 0 655 0
29JUN27 19.00 P 0.00 0.00 0.00 0.72 -0.03 44 0 1,046 0
29JUN27 19.50 P 0.00 0.00 0.00 0.82 -0.02 44 0 716 0
29JUN27 20.00 P 0.90 0.90 0.90 0.93 -0.01 44 3 835 -3
29JUN27 21.00 P 1.13 1.13 1.13 1.21 +0.01 44 2 4,284 -2
29JUN27 22.00 P 1.48 1.52 1.48 1.49 +0.01 44 10 2,128 -5
29JUN27 23.00 P 1.65 1.65 1.65 1.83 +0.04 43 30 4,649 0
29JUN27 24.00 P 2.01 2.01 2.01 2.20 +0.04 43 120 3,943 +100
29JUN27 25.00 P 2.61 2.61 2.61 2.62 +0.08 43 95 3,355 +95
29JUN27 26.00 P 2.86 3.08 2.86 3.09 +0.10 42 50 8,244 -45
29JUN27 27.00 P 0.00 0.00 0.00 3.62 +0.13 42 0 1,296 0
29JUN27 28.00 P 3.85 3.85 3.85 4.19 +0.15 42 1,501 10,174 +1,500
29JUN27 29.00 P 0.00 0.00 0.00 4.86 +0.21 43 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 5.47 +0.18 42 0 4,391 0
29JUN27 31.00 P 0.00 0.00 0.00 6.24 +0.22 44 0 1,976 0
29JUN27 32.00 P 0.00 0.00 0.00 6.97 +0.22 44 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 7.76 +0.25 44 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 8.43 +0.15 43 0 34 0
29JUN27 35.00 P 0.00 0.00 0.00 9.24 +0.15 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.07 +0.16 43 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 10.92 +0.18 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.85 +0.32 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.77 +0.31 45 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.65 +0.29 45 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 14.63 +0.39 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.55 +0.38 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.47 +0.38 46 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.40 +0.38 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.34 +0.35 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.33 +0.26 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.31 +0.28 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.32 +0.31 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.32 +0.33 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.29 +0.30 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.82 +0.33 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.32 +0.33 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.82 +0.34 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.32 +0.34 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.79 +0.31 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.29 +0.31 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.79 +0.31 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.30 +0.32 73 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.79 +0.31 75 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.29 +0.31 77 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.79 +0.32 79 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 45 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 -0.02 41 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.04 42 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 -0.07 40 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 -0.08 41 0 21 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 -0.08 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 -0.10 41 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 -0.10 41 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.22 -0.12 41 0 167 0
29SEP27 15.50 P 0.00 0.00 0.00 0.28 -0.12 41 0 134 0
29SEP27 16.00 P 0.00 0.00 0.00 0.34 -0.13 41 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.40 -0.15 41 0 104 0
29SEP27 17.00 P 0.00 0.00 0.00 0.49 -0.14 42 0 13 0
29SEP27 17.50 P 0.00 0.00 0.00 0.58 -0.14 42 0 203 0
29SEP27 18.00 P 0.83 0.83 0.83 0.67 -0.16 42 1 11 -1
29SEP27 18.50 P 0.00 0.00 0.00 0.79 -0.14 42 0 547 0
29SEP27 19.00 P 0.00 0.00 0.00 0.91 -0.13 42 0 322 0
29SEP27 19.50 P 0.00 0.00 0.00 1.03 -0.12 42 0 275 0
29SEP27 20.00 P 0.00 0.00 0.00 1.18 -0.09 42 0 317 0
29SEP27 21.00 P 0.00 0.00 0.00 1.49 -0.04 42 0 605 0
29SEP27 22.00 P 1.79 1.79 1.79 1.87 +0.02 43 1 757 0
29SEP27 23.00 P 0.00 0.00 0.00 2.24 +0.04 43 0 1,132 0
29SEP27 24.00 P 0.00 0.00 0.00 2.64 +0.04 42 0 1,249 0
29SEP27 25.00 P 0.00 0.00 0.00 3.10 +0.09 42 0 1,130 0
29SEP27 26.00 P 3.45 3.45 3.45 3.60 +0.12 42 100 1,001 +99
29SEP27 27.00 P 3.87 3.87 3.87 4.13 +0.14 42 1 345 +1
29SEP27 28.00 P 0.00 0.00 0.00 4.71 +0.16 42 0 1,032 0
29SEP27 29.00 P 0.00 0.00 0.00 5.33 +0.19 42 0 172 0
29SEP27 30.00 P 0.00 0.00 0.00 5.96 +0.16 42 0 407 0
29SEP27 31.00 P 0.00 0.00 0.00 6.75 +0.22 43 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 7.33 +0.10 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.18 +0.21 43 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 8.87 +0.19 43 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 9.64 +0.13 43 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 10.45 +0.16 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 11.28 +0.16 43 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 12.35 +0.40 46 0 91 0
29SEP27 39.00 P 0.00 0.00 0.00 12.96 +0.17 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.83 +0.18 43 0 31 0
29SEP27 41.00 P 0.00 0.00 0.00 14.83 +0.31 45 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 15.78 +0.38 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.68 +0.39 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.58 +0.38 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.50 +0.37 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.43 +0.36 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.37 +0.34 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.35 +0.34 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.33 +0.23 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.30 +0.24 47 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.82 +0.33 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.32 +0.33 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.82 +0.34 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.32 +0.34 58 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.79 +0.31 59 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.29 +0.31 61 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.79 +0.31 64 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.30 +0.32 66 0 0 0
TOTAL PUT 19,030 509,380 +5,133
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$ 171.900
23OCT26 139.00 C 0.00 0.00 0.00 32.94 - 108 0 0 -
23OCT26 140.00 C 0.00 0.00 0.00 32.13 - 148 0 0 -
23OCT26 141.00 C 0.00 0.00 0.00 30.95 - 107 0 0 -
23OCT26 142.00 C 0.00 0.00 0.00 30.12 +0.16 138 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 28.96 +0.27 104 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 28.13 +0.41 131 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 26.99 +0.23 105 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 26.01 -0.21 106 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 25.03 +0.17 105 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 24.06 +0.14 105 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 23.09 +0.10 105 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 22.13 +0.06 105 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 19.77 -0.04 105 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 17.47 -0.18 105 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 15.27 -0.31 105 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 13.18 -0.04 105 0 2 0
23OCT26 162.50 C 0.00 0.00 0.00 10.88 -0.57 96 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 9.14 -0.68 98 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 7.56 -0.78 100 0 15 0
23OCT26 170.00 C 9.77 10.00 4.80 6.15 -0.86 101 81 116 +60
23OCT26 172.50 C 8.71 8.71 3.90 4.93 -0.89 102 401 85 -129
23OCT26 175.00 C 6.17 8.30 2.84 3.88 -0.90 102 231 224 +42
23OCT26 177.50 C 6.05 6.37 2.57 3.01 -0.88 103 53 144 +5
23OCT26 180.00 C 4.20 5.57 1.83 2.29 -0.84 103 543 7,291 -37
23OCT26 182.50 C 3.96 3.96 1.32 1.82 -0.67 106 112 181 +17
23OCT26 185.00 C 3.30 3.30 1.00 1.34 -0.61 106 1,145 1,323 +925
23OCT26 187.50 C 2.06 2.21 0.89 0.97 -0.55 106 70 323 -10
23OCT26 190.00 C 1.70 2.30 0.60 0.69 -0.48 106 114 3,294 0
23OCT26 192.50 C 1.90 2.08 0.50 0.48 -0.47 106 68 245 +30
23OCT26 195.00 C 0.00 0.00 0.00 0.33 -0.38 105 0 422 0
23OCT26 197.50 C 0.00 0.00 0.00 0.22 -0.31 105 0 305 0
23OCT26 200.00 C 0.90 0.90 0.19 0.15 -0.24 106 52 349 +26
23OCT26 202.50 C 0.00 0.00 0.00 0.10 -0.19 106 0 275 0
23OCT26 205.00 C 0.00 0.00 0.00 0.07 -0.14 107 0 588 0
23OCT26 207.50 C 0.00 0.00 0.00 0.04 -0.11 105 0 350 0
23OCT26 210.00 C 0.00 0.00 0.00 0.03 -0.08 107 0 60 0
23OCT26 212.50 C 0.00 0.00 0.00 0.02 -0.06 108 0 1,185 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.05 106 0 250 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.03 111 0 107 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.02 116 0 1,085 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.01 120 0 49 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 125 0 75 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 130 0 150 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 134 0 46 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 152 0 10 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 168 0 26 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 176 0 12 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 184 0 5 0
23OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 74.47 - 106 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 71.97 - 0 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 69.47 - 0 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 66.98 +0.41 107 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 64.48 -0.44 99 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 61.98 +0.40 90 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 59.49 +0.41 98 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 57.00 -0.10 98 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 54.51 -0.20 97 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 52.03 +0.46 98 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 49.55 -0.46 97 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 47.09 +0.28 97 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 44.64 +0.24 97 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 42.21 +0.29 97 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 39.80 +0.15 97 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 37.43 +0.10 98 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 35.08 +0.10 97 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 32.78 -0.04 97 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 30.53 -0.11 97 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 28.34 -0.19 97 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 26.21 -0.27 97 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 24.15 -0.35 97 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 22.17 -0.43 97 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 20.27 -0.52 97 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 18.47 -0.58 97 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 16.75 -0.66 97 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 15.14 -0.72 97 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 13.63 -0.34 97 0 0 0
29OCT26 167.50 C 11.22 11.22 11.22 11.85 -0.79 94 15 30 +15
29OCT26 170.00 C 10.80 10.80 9.60 10.58 -0.83 94 65 65 +65
29OCT26 172.50 C 8.88 9.17 8.88 9.41 -0.85 94 19 42 +19
29OCT26 175.00 C 10.55 10.55 7.86 8.33 -0.87 95 92 227 +92
29OCT26 177.50 C 6.87 7.52 6.87 7.35 -0.87 95 39 297 +39
29OCT26 180.00 C 9.00 9.22 5.50 6.46 -0.87 95 188 995 +155
29OCT26 182.50 C 5.05 5.05 4.89 5.65 -0.86 95 27 643 +27
29OCT26 185.00 C 4.70 4.70 4.52 4.93 -0.84 96 27 1,098 +27
29OCT26 187.50 C 0.00 0.00 0.00 4.35 -0.74 97 0 742 0
29OCT26 190.00 C 6.00 6.00 6.00 3.82 -0.66 97 13 929 0
29OCT26 192.50 C 3.42 3.42 3.42 3.39 -0.55 99 5 351 +5
29OCT26 195.00 C 2.75 2.87 2.75 2.87 -0.58 98 24 580 +24
29OCT26 197.50 C 0.00 0.00 0.00 2.49 -0.52 98 0 370 0
29OCT26 200.00 C 3.66 3.66 2.14 2.13 -0.49 98 270 1,875 +270
29OCT26 205.00 C 0.00 0.00 0.00 1.53 -0.44 98 0 1,331 0
29OCT26 210.00 C 2.03 2.03 1.29 1.09 -0.46 98 22 1,832 0
29OCT26 215.00 C 0.88 0.97 0.88 0.77 -0.38 98 40 2,042 -20
29OCT26 220.00 C 1.42 1.42 0.83 0.52 -0.32 97 20 2,951 -10
29OCT26 225.00 C 0.00 0.00 0.00 0.35 -0.26 97 0 1,525 0
29OCT26 230.00 C 0.00 0.00 0.00 0.25 -0.19 98 0 1,852 0
29OCT26 235.00 C 0.00 0.00 0.00 0.17 -0.15 98 0 1,306 0
29OCT26 240.00 C 0.00 0.00 0.00 0.11 -0.11 98 0 1,226 0
29OCT26 245.00 C 0.00 0.00 0.00 0.08 -0.08 99 0 852 0
29OCT26 250.00 C 0.27 0.40 0.27 0.05 -0.06 98 6 912 -6
29OCT26 255.00 C 0.00 0.00 0.00 0.04 -0.04 100 0 1,211 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 -0.04 98 0 2,150 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.03 95 0 2,426 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.02 99 0 3,650 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 -0.01 103 0 3,981 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,849 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,051 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,191 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2,163 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5,790 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4,505 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,218 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2,231 0
29OCT26 340.00 C 0.14 0.14 0.14 0.01 0.00 144 25 1,912 -25
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 149 0 4,069 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 155 0 518 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,102 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 170 0 462 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,733 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 179 0 5,144 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 192 0 593 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 200 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 204 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 208 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 211 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 215 0 438 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 219 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 222 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 226 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 229 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 232 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 235 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 242 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 245 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 248 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 250 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 253 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 256 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 259 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 262 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 264 0 153 0
30OCT26 139.00 C 0.00 0.00 0.00 33.31 - 77 0 0 -
30OCT26 140.00 C 0.00 0.00 0.00 33.04 - 98 0 0 -
30OCT26 141.00 C 0.00 0.00 0.00 32.15 - 98 0 0 -
30OCT26 142.00 C 0.00 0.00 0.00 31.26 - 98 0 0 -
30OCT26 143.00 C 0.00 0.00 0.00 30.39 +0.08 98 0 0 0
30OCT26 144.00 C 0.00 0.00 0.00 29.53 +0.06 98 0 0 0
30OCT26 145.00 C 0.00 0.00 0.00 28.68 +0.05 98 0 0 0
30OCT26 146.00 C 0.00 0.00 0.00 27.84 +0.03 98 0 0 0
30OCT26 147.00 C 0.00 0.00 0.00 27.01 +0.01 98 0 0 0
30OCT26 148.00 C 0.00 0.00 0.00 26.19 -0.01 98 0 0 0
30OCT26 149.00 C 0.00 0.00 0.00 25.38 -0.03 98 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 24.58 -0.05 98 0 0 0
30OCT26 152.50 C 0.00 0.00 0.00 22.65 -0.09 98 0 0 0
30OCT26 155.00 C 0.00 0.00 0.00 20.80 -0.14 98 0 0 0
30OCT26 157.50 C 0.00 0.00 0.00 19.03 -0.18 98 0 0 0
30OCT26 160.00 C 16.06 16.06 16.06 17.36 -0.22 98 15 15 +15
30OCT26 162.50 C 0.00 0.00 0.00 15.30 -0.56 93 0 30 0
30OCT26 165.00 C 14.06 14.06 12.48 13.86 -0.28 94 91 196 +91
30OCT26 167.50 C 12.40 12.53 11.46 12.51 -0.31 94 54 256 +54
30OCT26 170.00 C 12.70 12.82 10.42 11.25 -0.34 95 279 332 +159
30OCT26 172.50 C 12.97 12.97 12.62 10.09 -0.35 95 40 167 +40
30OCT26 175.00 C 11.55 12.39 10.79 9.01 -0.37 96 23 198 +18
30OCT26 177.50 C 10.40 10.40 10.40 8.02 -0.38 96 15 69 +15
30OCT26 180.00 C 9.50 9.50 9.48 7.12 -0.38 96 11 26 +11
30OCT26 182.50 C 9.23 9.23 9.23 6.30 -0.38 96 15 15 +15
30OCT26 185.00 C 7.20 7.20 5.60 5.55 -0.38 96 101 301 +96
30OCT26 187.50 C 0.00 0.00 0.00 4.88 -0.37 97 0 0 0
30OCT26 190.00 C 6.66 6.66 4.20 4.32 -0.32 97 75 70 +68
30OCT26 192.50 C 5.30 5.40 3.33 3.82 -0.27 98 254 89 +84
30OCT26 195.00 C 0.00 0.00 0.00 3.40 -0.19 99 0 1 0
30OCT26 197.50 C 0.00 0.00 0.00 3.00 -0.14 99 0 0 0
30OCT26 200.00 C 4.00 4.35 2.52 2.59 -0.16 99 119 107 +85
30OCT26 202.50 C 0.00 0.00 0.00 2.24 -0.19 99 0 0 0
30OCT26 205.00 C 0.00 0.00 0.00 1.93 -0.24 99 0 0 0
30OCT26 207.50 C 0.00 0.00 0.00 1.65 -0.27 99 0 0 0
30OCT26 210.00 C 0.00 0.00 0.00 1.42 -0.24 99 0 0 0
30OCT26 212.50 C 0.00 0.00 0.00 1.21 -0.22 99 0 10 0
30OCT26 215.00 C 1.30 1.30 1.30 1.03 -0.21 99 15 15 +15
30OCT26 217.50 C 0.00 0.00 0.00 0.87 -0.19 99 0 0 0
30OCT26 220.00 C 0.00 0.00 0.00 0.74 -0.17 99 0 0 0
30OCT26 222.50 C 0.00 0.00 0.00 0.61 -0.15 98 0 0 0
30OCT26 225.00 C 0.00 0.00 0.00 0.51 -0.14 98 0 0 0
30OCT26 227.50 C 0.00 0.00 0.00 0.43 -0.12 98 0 0 0
30OCT26 230.00 C 0.00 0.00 0.00 0.36 -0.12 98 0 0 0
30OCT26 232.50 C 0.00 0.00 0.00 0.30 -0.10 98 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 75.13 - 93 0 0 -
27NOV26 100.00 C 0.00 0.00 0.00 72.75 - 93 0 0 -
27NOV26 102.50 C 0.00 0.00 0.00 70.39 - 93 0 0 -
27NOV26 105.00 C 0.00 0.00 0.00 68.05 +1.46 93 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 65.73 +0.81 93 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 63.44 +0.21 93 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 61.18 +1.41 93 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 58.96 +0.16 93 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 55.07 -0.58 62 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 52.98 -1.53 69 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 50.93 +0.08 74 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 48.92 -1.46 77 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 46.95 -0.32 79 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 46.42 -0.01 93 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 44.48 -0.04 93 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 41.31 -0.07 84 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 39.53 -0.09 85 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 38.96 -0.12 93 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 36.10 -0.15 86 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 35.53 -0.18 93 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 32.88 -0.20 88 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 32.31 +0.74 93 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 30.78 -0.26 93 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 29.31 +0.61 93 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 27.88 -0.30 93 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 26.51 +0.49 93 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 24.43 -0.33 90 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 23.20 -0.34 90 0 15 0
27NOV26 167.50 C 0.00 0.00 0.00 22.02 -0.36 90 0 3 0
27NOV26 170.00 C 0.00 0.00 0.00 20.88 -0.37 90 0 45 0
27NOV26 172.50 C 0.00 0.00 0.00 19.80 -0.38 91 0 30 0
27NOV26 175.00 C 17.81 17.81 17.81 18.75 -0.40 91 1 65 +1
27NOV26 177.50 C 19.47 19.47 19.47 17.76 -0.40 91 6 47 0
27NOV26 180.00 C 18.40 18.40 15.00 16.81 -0.41 91 110 187 +65
27NOV26 182.50 C 0.00 0.00 0.00 15.90 -0.41 91 0 113 0
27NOV26 185.00 C 17.00 17.00 13.48 15.03 -0.42 91 13 175 +5
27NOV26 187.50 C 0.00 0.00 0.00 14.20 -0.43 91 0 293 0
27NOV26 190.00 C 0.00 0.00 0.00 13.41 -0.43 91 0 879 0
27NOV26 192.50 C 0.00 0.00 0.00 12.66 -0.43 92 0 254 0
27NOV26 195.00 C 0.00 0.00 0.00 11.95 -0.43 92 0 748 0
27NOV26 197.50 C 12.50 12.50 12.50 11.27 -0.43 92 1 240 +1
27NOV26 200.00 C 12.27 12.27 10.00 10.63 -0.43 92 16 3,349 +5
27NOV26 205.00 C 8.88 8.88 8.88 9.44 -0.42 92 2 206 +2
27NOV26 210.00 C 9.90 9.90 7.81 8.37 -0.41 92 64 139 +34
27NOV26 215.00 C 0.00 0.00 0.00 7.41 -0.40 92 0 371 0
27NOV26 220.00 C 7.60 8.25 7.34 6.55 -0.39 92 33 269 +26
27NOV26 225.00 C 0.00 0.00 0.00 5.87 -0.29 93 0 1,087 0
27NOV26 230.00 C 5.00 5.00 5.00 5.31 -0.15 94 1 837 +1
27NOV26 235.00 C 4.11 4.11 4.11 4.78 -0.06 94 5 172 +5
27NOV26 240.00 C 0.00 0.00 0.00 4.21 -0.07 94 0 316 0
27NOV26 245.00 C 3.89 3.89 3.89 3.70 -0.16 94 2 336 -2
27NOV26 250.00 C 0.00 0.00 0.00 3.25 -0.30 94 0 478 0
27NOV26 255.00 C 0.00 0.00 0.00 2.86 -0.28 94 0 524 0
27NOV26 260.00 C 2.75 2.80 2.75 2.51 -0.26 94 10 269 0
27NOV26 265.00 C 0.00 0.00 0.00 2.20 -0.24 94 0 327 0
27NOV26 270.00 C 3.30 3.30 3.30 1.93 -0.22 94 5 881 0
27NOV26 275.00 C 0.00 0.00 0.00 1.69 -0.21 94 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 1.48 -0.19 94 0 261 0
27NOV26 285.00 C 0.00 0.00 0.00 1.29 -0.18 94 0 420 0
27NOV26 290.00 C 0.00 0.00 0.00 1.13 -0.17 94 0 95 0
27NOV26 295.00 C 0.00 0.00 0.00 0.99 -0.15 94 0 146 0
27NOV26 300.00 C 2.10 2.10 1.63 0.87 -0.13 94 400 1,027 +200
27NOV26 310.00 C 0.00 0.00 0.00 0.66 -0.12 94 0 422 0
27NOV26 320.00 C 0.00 0.00 0.00 0.50 -0.10 94 0 719 0
27NOV26 330.00 C 0.00 0.00 0.00 0.37 -0.08 93 0 1,197 0
27NOV26 340.00 C 0.00 0.00 0.00 0.29 -0.06 94 0 673 0
27NOV26 350.00 C 0.00 0.00 0.00 0.22 -0.06 94 0 450 0
27NOV26 360.00 C 0.00 0.00 0.00 0.17 -0.04 94 0 284 0
27NOV26 370.00 C 0.00 0.00 0.00 0.13 -0.04 94 0 174 0
27NOV26 380.00 C 0.00 0.00 0.00 0.10 -0.03 94 0 627 0
27NOV26 390.00 C 0.00 0.00 0.00 0.08 -0.02 94 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 0.06 -0.02 94 0 777 0
27NOV26 410.00 C 0.00 0.00 0.00 0.05 -0.01 95 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 0.04 -0.01 95 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.03 -0.01 95 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.02 -0.01 94 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.01 -0.01 91 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 93 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 0.00 100 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 122 0 53 0
30DEC26 97.50 C 0.00 0.00 0.00 76.57 - 89 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 74.35 - 89 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 72.17 - 89 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 68.05 +0.24 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 65.85 +0.07 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 65.80 +2.02 89 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 61.84 +0.02 72 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 61.74 +1.85 89 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 57.98 -0.02 76 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 57.83 +1.68 89 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 54.26 -0.08 78 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 54.09 -0.11 89 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 50.71 -0.13 80 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 50.50 +1.35 89 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 47.31 -0.19 81 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 45.68 -0.21 82 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 44.08 -0.24 82 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 43.85 -0.27 89 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 42.29 -0.29 89 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 39.55 -0.31 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 38.12 -0.33 84 0 0 0
30DEC26 150.00 C 35.00 35.00 35.00 36.74 -1.49 84 20 20 +20
30DEC26 152.50 C 0.00 0.00 0.00 35.39 -0.37 85 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.08 -0.39 85 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 32.81 -0.41 85 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 31.59 -0.42 85 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.40 -0.43 85 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.24 -0.45 86 0 85 0
30DEC26 167.50 C 0.00 0.00 0.00 28.13 -0.46 86 0 12 0
30DEC26 170.00 C 27.53 27.53 25.05 27.05 -0.48 86 34 35 +20
30DEC26 172.50 C 0.00 0.00 0.00 26.01 -0.48 86 0 55 0
30DEC26 175.00 C 24.63 24.86 22.47 25.00 -0.50 86 60 60 +30
30DEC26 177.50 C 0.00 0.00 0.00 24.03 -0.50 86 0 31 0
30DEC26 180.00 C 21.87 21.87 21.03 23.09 -0.51 86 17 1,225 +17
30DEC26 182.50 C 0.00 0.00 0.00 22.18 -0.52 86 0 266 0
30DEC26 185.00 C 0.00 0.00 0.00 21.30 -0.53 86 0 121 0
30DEC26 187.50 C 0.00 0.00 0.00 20.46 -0.53 87 0 70 0
30DEC26 190.00 C 19.12 19.12 19.12 19.65 -0.53 87 6 48 +6
30DEC26 192.50 C 16.16 16.16 16.16 18.86 -0.54 87 6 312 +6
30DEC26 195.00 C 0.00 0.00 0.00 18.11 -0.54 87 0 146 0
30DEC26 197.50 C 0.00 0.00 0.00 17.38 -0.54 87 0 191 0
30DEC26 200.00 C 0.00 0.00 0.00 16.68 -0.54 87 0 443 0
30DEC26 205.00 C 0.00 0.00 0.00 15.35 -1.04 87 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 14.13 -0.54 87 0 89 0
30DEC26 215.00 C 0.00 0.00 0.00 12.99 -0.96 87 0 61 0
30DEC26 220.00 C 0.00 0.00 0.00 11.95 -0.92 87 0 743 0
30DEC26 225.00 C 9.86 9.86 9.86 11.32 -0.54 89 20 35 +20
30DEC26 230.00 C 0.00 0.00 0.00 10.40 -0.53 89 0 75 0
30DEC26 235.00 C 0.00 0.00 0.00 9.55 -0.52 89 0 36 0
30DEC26 240.00 C 0.00 0.00 0.00 8.51 -0.77 88 0 3,942 0
30DEC26 245.00 C 0.00 0.00 0.00 8.06 -0.49 89 0 791 0
30DEC26 250.00 C 0.00 0.00 0.00 7.40 -0.47 89 0 803 0
30DEC26 255.00 C 7.03 7.03 7.03 6.79 -0.24 89 1 2,282 +1
30DEC26 260.00 C 0.00 0.00 0.00 6.23 -0.25 89 0 1,166 0
30DEC26 265.00 C 6.00 6.00 6.00 5.72 -0.43 89 2 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 5.25 -0.41 89 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 4.81 -0.40 89 0 844 0
30DEC26 280.00 C 0.00 0.00 0.00 4.42 -0.38 89 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 4.05 -0.37 89 0 755 0
30DEC26 290.00 C 0.00 0.00 0.00 3.72 -0.35 89 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 3.41 -0.33 89 0 127 0
30DEC26 300.00 C 0.00 0.00 0.00 3.22 -0.33 89 0 402 0
30DEC26 310.00 C 0.00 0.00 0.00 2.63 -0.38 89 0 851 0
30DEC26 320.00 C 0.00 0.00 0.00 2.22 -0.26 89 0 1,550 0
30DEC26 330.00 C 0.00 0.00 0.00 1.87 -0.30 89 0 963 0
30DEC26 340.00 C 0.00 0.00 0.00 1.57 -0.27 89 0 1,321 0
30DEC26 350.00 C 0.00 0.00 0.00 1.37 -0.15 89 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 1.15 -0.18 89 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 0.97 -0.16 89 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 0.82 -0.14 89 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 0.70 -0.12 89 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 0.59 -0.11 89 0 545 0
30DEC26 410.00 C 1.41 1.41 1.41 0.50 -0.10 89 9 169 -9
30DEC26 420.00 C 0.00 0.00 0.00 0.42 -0.09 89 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 0.36 -0.07 89 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 0.29 -0.08 88 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 0.26 -0.06 89 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 0.22 -0.05 89 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 0.19 -0.04 89 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 0.16 -0.04 89 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 0.14 -0.03 89 0 45 0
30DEC26 500.00 C 0.00 0.00 0.00 0.12 -0.02 89 0 80 0
30DEC26 510.00 C 0.00 0.00 0.00 0.10 -0.03 89 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.09 -0.02 89 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.08 -0.02 90 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.06 -0.02 89 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.05 -0.02 88 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.04 -0.02 88 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.03 -0.02 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.02 -0.02 85 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,651 0
28JAN27 97.50 C 0.00 0.00 0.00 78.15 - 88 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 74.35 - 72 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 72.17 - 72 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 70.02 -0.03 73 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 70.01 -0.03 87 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 66.17 -0.08 75 0 15 0
28JAN27 112.50 C 0.00 0.00 0.00 66.16 -0.08 87 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 62.36 -0.11 77 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 60.66 -0.05 78 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 60.65 +1.65 87 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 57.19 -0.13 79 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 57.18 +1.43 87 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 55.49 -0.25 87 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 52.26 -0.30 81 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 52.25 -0.30 87 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 49.16 -0.31 82 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 49.15 +1.14 87 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 46.23 -0.36 82 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 46.21 +1.00 87 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 44.79 -0.41 87 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 43.41 +0.88 87 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 42.07 +0.83 87 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 39.54 -0.45 84 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 38.30 -0.48 84 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 37.10 -0.49 84 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 35.93 -0.51 84 0 15 0
28JAN27 162.50 C 0.00 0.00 0.00 34.80 -0.52 84 0 15 0
28JAN27 165.00 C 0.00 0.00 0.00 33.70 -0.53 84 0 15 0
28JAN27 167.50 C 29.49 29.49 29.49 32.63 -0.54 85 15 30 +11
28JAN27 170.00 C 0.00 0.00 0.00 31.59 -0.56 85 0 30 0
28JAN27 172.50 C 27.74 27.74 27.74 30.58 -0.57 85 15 35 0
28JAN27 175.00 C 29.74 29.79 29.74 29.60 -0.58 85 30 86 +30
28JAN27 177.50 C 28.80 28.80 28.80 28.64 -0.59 85 15 60 +15
28JAN27 180.00 C 29.30 29.30 27.85 27.72 -0.60 85 20 89 +20
28JAN27 182.50 C 26.93 26.93 26.93 26.83 -0.60 85 15 60 +15
28JAN27 185.00 C 26.04 26.04 26.04 25.96 -0.61 85 15 79 +15
28JAN27 187.50 C 25.19 25.19 25.19 25.12 -0.62 85 15 590 0
28JAN27 190.00 C 0.00 0.00 0.00 24.30 -0.63 85 0 19 0
28JAN27 192.50 C 0.00 0.00 0.00 23.51 -0.63 85 0 18 0
28JAN27 195.00 C 0.00 0.00 0.00 22.74 -0.64 85 0 15 0
28JAN27 197.50 C 0.00 0.00 0.00 22.00 -0.64 86 0 95 0
28JAN27 200.00 C 0.00 0.00 0.00 21.28 -0.64 86 0 30 0
28JAN27 205.00 C 0.00 0.00 0.00 19.91 -0.64 86 0 71 0
28JAN27 210.00 C 0.00 0.00 0.00 18.62 -0.65 86 0 30 0
28JAN27 215.00 C 0.00 0.00 0.00 17.42 -0.64 86 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 16.29 -0.64 86 0 59 0
28JAN27 225.00 C 0.00 0.00 0.00 15.23 -0.64 86 0 22 0
28JAN27 230.00 C 0.00 0.00 0.00 14.25 -0.63 86 0 87 0
28JAN27 235.00 C 0.00 0.00 0.00 13.32 -0.62 86 0 89 0
28JAN27 240.00 C 0.00 0.00 0.00 12.46 -0.61 86 0 44 0
28JAN27 245.00 C 0.00 0.00 0.00 11.65 -0.60 86 0 80 0
28JAN27 250.00 C 0.00 0.00 0.00 10.89 -0.59 86 0 211 0
28JAN27 255.00 C 0.00 0.00 0.00 10.18 -0.58 86 0 44 0
28JAN27 260.00 C 0.00 0.00 0.00 9.52 -0.57 86 0 101 0
28JAN27 265.00 C 0.00 0.00 0.00 8.90 -0.85 86 0 8 0
28JAN27 270.00 C 0.00 0.00 0.00 8.33 -0.54 87 0 115 0
28JAN27 275.00 C 0.00 0.00 0.00 8.03 -0.29 87 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 7.28 -0.52 87 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 6.93 -0.38 87 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 6.39 -0.47 87 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 6.19 -0.25 88 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 5.88 -0.17 88 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 5.19 -0.26 88 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 4.55 -0.42 88 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 3.99 -0.40 88 0 1 0
28JAN27 340.00 C 0.00 0.00 0.00 3.50 -0.37 88 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 3.07 -0.35 88 0 1,035 0
28JAN27 360.00 C 0.00 0.00 0.00 2.70 -0.32 88 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 2.38 -0.29 88 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 2.09 -0.27 88 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 1.84 -0.25 88 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 1.62 -0.23 88 0 15 0
28JAN27 410.00 C 0.00 0.00 0.00 1.43 -0.21 88 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 1.26 -0.20 88 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 1.11 -0.18 88 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 0.99 -0.16 88 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 0.87 -0.15 88 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 0.77 -0.14 88 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 0.68 -0.13 88 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 0.61 -0.11 88 0 48 0
28JAN27 490.00 C 0.00 0.00 0.00 0.54 -0.11 88 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 0.48 -0.10 88 0 20 0
30MAR27 97.50 C 0.00 0.00 0.00 81.39 - 85 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 79.50 - 85 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 77.65 - 85 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 75.83 +0.17 85 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 74.05 +1.89 85 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 72.30 +0.15 85 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 70.59 +1.80 85 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 68.91 +0.13 85 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 65.66 +0.11 79 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 65.65 +0.11 85 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 64.08 +1.63 85 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 62.53 +0.09 85 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 61.02 +1.53 85 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 59.54 +0.06 85 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 56.35 -0.30 80 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 54.98 -1.66 80 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 53.64 -1.62 80 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 52.33 -0.29 81 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 51.05 -1.56 81 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 49.80 -1.53 81 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.86 +0.28 82 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.85 +1.45 85 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.22 -0.02 81 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.08 -0.03 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.97 -0.04 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.14 -0.04 82 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.13 -0.04 85 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.06 -0.06 85 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.79 -0.06 82 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.81 -0.07 82 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.85 -0.08 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.92 -0.08 82 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.01 -0.08 82 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.12 -0.09 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.25 -0.10 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.40 -0.11 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.58 -0.11 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.78 -0.11 83 0 1,050 0
30MAR27 192.50 C 0.00 0.00 0.00 30.99 -0.12 83 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.23 -0.12 83 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 29.49 -0.12 83 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 28.76 -0.13 83 0 105 0
30MAR27 205.00 C 0.00 0.00 0.00 27.36 -0.14 83 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.04 -0.14 83 0 56 0
30MAR27 215.00 C 0.00 0.00 0.00 25.54 +0.62 85 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.58 -0.15 83 0 20 0
30MAR27 225.00 C 0.00 0.00 0.00 22.44 -0.16 83 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.02 +0.50 85 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.34 -0.16 84 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.36 -0.17 84 0 325 0
30MAR27 245.00 C 0.00 0.00 0.00 18.44 -0.16 84 0 367 0
30MAR27 250.00 C 0.00 0.00 0.00 17.56 -0.17 84 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 16.73 -0.17 84 0 1,074 0
30MAR27 260.00 C 0.00 0.00 0.00 15.94 -0.16 84 0 1,070 0
30MAR27 265.00 C 0.00 0.00 0.00 15.18 -0.17 84 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 14.47 -0.17 84 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 13.79 -0.17 84 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 13.15 -0.16 84 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 12.54 -0.16 84 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 12.32 +0.20 85 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 11.40 -0.16 84 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 10.87 -0.17 84 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 9.90 -0.16 84 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 9.02 -0.15 84 0 6,188 0
30MAR27 330.00 C 0.00 0.00 0.00 8.41 -0.16 85 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 7.88 -0.08 85 0 1,750 0
30MAR27 350.00 C 7.80 7.80 7.80 7.25 -0.03 86 20 1,862 +20
30MAR27 360.00 C 0.00 0.00 0.00 6.64 -0.15 86 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 6.07 -0.14 86 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 5.55 -0.14 86 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 5.08 -0.13 86 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 4.66 -0.12 86 0 104 0
30MAR27 410.00 C 0.00 0.00 0.00 4.27 -0.12 86 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 3.92 -0.11 86 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 3.60 -0.10 86 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 3.30 -0.11 86 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 3.04 -0.09 86 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 2.79 -0.09 85 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 2.57 -0.09 85 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 2.37 -0.08 85 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 2.18 -0.08 85 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 2.01 -0.08 85 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 1.85 -0.08 85 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 1.71 -0.07 85 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 1.58 -0.07 85 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 1.46 -0.06 85 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 1.35 -0.06 85 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 1.25 -0.06 85 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 1.16 -0.05 85 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 1.07 -0.05 85 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 0.99 -0.05 85 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 0.92 -0.05 85 0 41 0
30MAR27 610.00 C 0.00 0.00 0.00 0.86 -0.04 85 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.79 -0.02 85 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 0.74 -0.04 85 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 0.69 -0.03 85 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.64 -0.03 85 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 0.59 -0.04 85 0 145 0
29JUN27 97.50 C 0.00 0.00 0.00 84.27 - 77 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 84.26 - 83 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 80.13 - 75 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 79.42 -0.64 78 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 79.41 -0.64 83 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 76.34 -0.71 78 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 76.33 -0.71 83 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 74.84 +1.53 83 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 73.37 +0.61 83 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 71.94 -0.81 83 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 69.16 -0.88 79 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 69.15 -0.88 83 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 66.49 -0.16 80 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 66.48 +0.32 83 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 65.19 -0.96 83 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 62.68 -1.02 80 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 62.67 -1.02 83 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 59.61 -1.02 79 0 3 0
29JUN27 142.50 C 0.00 0.00 0.00 59.10 -1.10 80 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 59.09 -1.10 83 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 56.21 -1.09 79 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 55.74 -1.17 81 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 55.73 -1.17 83 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 53.02 -1.15 80 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 52.00 -1.17 80 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 51.58 -1.25 81 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 51.57 -1.25 83 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 50.58 -1.27 83 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 48.68 -1.30 81 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 48.67 -1.30 83 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 47.75 +0.16 83 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 45.43 -1.29 80 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.57 -1.30 80 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 43.73 -1.31 81 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 42.90 -1.33 81 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.10 -1.33 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 41.30 -1.35 81 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 40.53 -1.36 81 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 39.77 -1.37 81 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 39.03 -1.38 81 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 38.30 -2.10 81 0 0 0
29JUN27 200.00 C 33.00 33.00 33.00 37.59 -1.39 81 2 2 0
29JUN27 205.00 C 36.31 36.31 36.10 36.21 -1.41 81 100 103 +100
29JUN27 210.00 C 0.00 0.00 0.00 34.89 -1.42 81 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 33.62 -1.43 81 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 32.40 -1.44 81 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 31.23 -1.44 81 0 30 0
29JUN27 230.00 C 28.25 28.25 28.25 30.11 -1.45 81 15 30 +15
29JUN27 235.00 C 0.00 0.00 0.00 29.04 -1.45 81 0 49 0
29JUN27 240.00 C 0.00 0.00 0.00 28.01 -1.44 81 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 27.02 -1.44 82 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 26.07 -1.44 82 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 25.15 -1.45 82 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 24.28 -1.44 82 0 85 0
29JUN27 265.00 C 0.00 0.00 0.00 23.44 -1.43 82 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 22.63 -1.42 82 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 21.85 -1.42 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 21.10 -1.42 82 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 21.02 -0.77 83 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 19.70 -1.39 82 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 19.04 -1.38 82 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 18.40 -1.37 82 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 17.20 -1.34 82 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 16.08 -1.33 82 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 15.05 -1.30 82 0 16,185 0
29JUN27 340.00 C 0.00 0.00 0.00 14.10 -1.27 82 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 13.62 -0.83 83 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 12.39 -1.21 82 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 11.62 -1.18 82 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 10.91 -1.15 82 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 10.25 -1.12 82 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 9.85 -0.88 83 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 9.41 -0.71 83 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 8.80 -0.76 83 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 8.36 -0.67 83 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 8.03 -0.51 84 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 7.57 -0.51 84 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 7.14 -0.50 84 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 6.74 -0.51 84 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 6.36 -0.65 84 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 6.01 -0.73 84 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 5.68 -0.79 84 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 5.37 -0.83 84 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 5.08 -0.81 84 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 4.81 -0.78 84 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 4.55 -0.76 84 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 4.31 -0.74 84 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 4.09 -0.71 84 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 3.87 -0.69 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 3.67 -0.67 83 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 3.49 -0.64 84 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 3.31 -0.62 83 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 3.14 -0.61 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 2.98 -0.59 83 0 0 0
29JUN27 630.00 C 4.84 4.84 4.84 2.84 -0.56 83 15 15 +15
29JUN27 640.00 C 4.26 4.26 4.26 2.70 -0.55 83 15 45 +15
29JUN27 650.00 C 4.16 4.16 4.16 2.57 -0.53 83 15 60 +15
29JUN27 660.00 C 4.04 4.04 4.04 2.44 -0.52 83 15 299 +15
29SEP27 97.50 C 0.00 0.00 0.00 90.10 - 82 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 85.92 - 74 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 85.61 - 78 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 85.60 +0.38 82 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 82.75 +0.38 78 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 82.74 +0.38 82 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 80.00 +0.38 79 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 79.99 +0.38 82 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 77.35 +1.43 79 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 77.34 +2.69 82 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 74.80 +1.39 79 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 74.79 +2.61 82 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 71.35 +0.36 77 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 71.16 +1.35 79 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 71.15 +2.49 82 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 69.98 +2.45 82 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 68.84 +2.42 82 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 66.62 +0.36 80 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 66.61 +0.36 82 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 64.48 +1.27 80 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 64.47 +2.28 82 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 62.42 +1.24 80 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 62.41 +2.22 82 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 59.57 +0.34 79 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 58.62 +0.34 79 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 57.68 +0.34 79 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 57.61 +1.18 80 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 57.60 +2.07 82 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 54.99 +0.34 79 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 54.12 +0.33 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 53.27 +0.33 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 52.44 +0.33 79 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 51.62 +0.32 79 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 50.82 +0.32 79 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 50.03 +0.32 79 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 49.26 +0.32 79 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 49.25 +1.06 81 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 47.76 +0.32 80 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 47.75 +1.04 81 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 47.74 +1.74 82 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 45.61 +0.31 80 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.92 +0.31 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.91 +1.64 82 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 42.28 +0.30 80 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 42.27 +1.54 82 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 41.06 +1.53 82 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 38.66 +0.28 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 37.54 +0.28 80 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 36.46 +0.28 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 36.45 +1.31 82 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 35.47 +1.33 82 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 33.44 +0.27 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 32.50 +0.27 80 0 5 0
29SEP27 260.00 C 0.00 0.00 0.00 31.59 +0.26 80 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 30.71 +0.25 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 29.86 +0.25 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 29.85 +1.05 82 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 29.13 +1.12 82 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 28.34 +1.09 82 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 26.75 +0.24 81 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 26.74 +0.94 82 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 25.34 +0.23 81 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 24.02 +0.22 81 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 22.78 +0.21 81 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 22.29 +0.88 82 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 20.53 +0.20 81 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 19.51 +0.20 81 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 18.55 +0.19 81 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 17.65 +0.19 81 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 16.80 +0.18 81 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 15.99 +0.17 81 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 15.24 +0.07 81 0 5 0
29SEP27 410.00 C 0.00 0.00 0.00 14.53 +0.09 81 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 13.85 -0.08 81 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 13.24 -0.21 81 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 12.85 -0.13 82 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 12.43 -0.09 82 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 11.75 -0.33 82 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 11.38 -0.16 82 0 30 0
29SEP27 480.00 C 0.00 0.00 0.00 11.01 -0.03 82 0 16 0
29SEP27 490.00 C 0.00 0.00 0.00 10.70 +0.14 83 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 10.24 +0.14 83 0 1 0
29SEP27 510.00 C 0.00 0.00 0.00 9.80 +0.13 82 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 9.39 +0.13 82 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 9.00 +0.12 82 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 8.63 +0.12 82 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 8.27 +0.11 82 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 7.94 +0.12 82 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 7.62 +0.11 82 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 7.31 +0.10 82 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 7.02 +0.10 82 0 15 0
29SEP27 600.00 C 0.00 0.00 0.00 6.74 +0.09 82 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 6.48 +0.09 82 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 6.23 +0.09 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 5.99 +0.09 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 5.76 +0.08 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 5.54 +0.08 82 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 5.34 +0.09 82 0 45 0
TOTAL CALL 6,055 233,997 +3,127
23OCT26 139.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
23OCT26 140.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
23OCT26 141.00 P 0.00 0.00 0.00 0.02 - 105 0 0 -
23OCT26 142.00 P 0.00 0.00 0.00 0.03 -0.09 106 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 0.04 -0.12 106 0 0 0
23OCT26 144.00 P 0.00 0.00 0.00 0.05 -0.14 106 0 0 0
23OCT26 145.00 P 0.00 0.00 0.00 0.07 -0.15 107 0 0 0
23OCT26 146.00 P 0.00 0.00 0.00 0.09 -0.18 107 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 0.10 -0.22 105 0 19 0
23OCT26 148.00 P 0.00 0.00 0.00 0.14 -0.25 106 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.17 -0.29 106 0 45 0
23OCT26 150.00 P 0.00 0.00 0.00 0.21 -0.33 106 0 135 0
23OCT26 152.50 P 0.00 0.00 0.00 0.35 -0.45 106 0 155 0
23OCT26 155.00 P 0.00 0.00 0.00 0.56 -0.58 106 0 200 0
23OCT26 157.50 P 0.80 1.38 0.80 0.87 -0.72 106 55 1,040 -35
23OCT26 160.00 P 1.13 2.05 1.13 1.29 -0.87 106 349 859 +145
23OCT26 162.50 P 0.00 0.00 0.00 1.80 -1.05 105 0 280 0
23OCT26 165.00 P 3.56 3.56 3.00 2.45 -1.23 104 25 235 0
23OCT26 167.50 P 4.45 4.45 3.64 3.40 -1.30 106 2 390 0
23OCT26 170.00 P 4.36 6.13 3.30 4.36 -1.51 104 105 270 +61
23OCT26 172.50 P 3.88 3.88 3.88 5.83 -1.35 108 10 138 -7
23OCT26 175.00 P 5.00 7.90 5.00 7.29 -1.34 109 52 126 +4
23OCT26 177.50 P 6.50 11.24 6.48 8.92 -1.35 110 509 337 +5
23OCT26 180.00 P 7.00 7.00 7.00 10.72 -1.32 111 100 489 -100
23OCT26 182.50 P 0.00 0.00 0.00 12.71 -1.22 114 0 268 0
23OCT26 185.00 P 11.99 11.99 11.99 14.81 -1.11 117 30 188 0
23OCT26 187.50 P 17.96 17.96 17.96 17.01 -1.04 121 15 262 +15
23OCT26 190.00 P 20.76 20.76 20.28 19.31 -0.95 126 39 291 +39
23OCT26 192.50 P 0.00 0.00 0.00 21.04 -0.83 105 0 164 0
23OCT26 195.00 P 0.00 0.00 0.00 23.39 -1.09 105 0 209 0
23OCT26 197.50 P 0.00 0.00 0.00 26.57 +0.15 148 0 41 0
23OCT26 200.00 P 0.00 0.00 0.00 28.22 -0.62 105 0 51 0
23OCT26 202.50 P 0.00 0.00 0.00 31.59 -0.56 167 0 30 0
23OCT26 205.00 P 0.00 0.00 0.00 33.92 -0.45 169 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 36.68 -0.23 189 0 32 0
23OCT26 210.00 P 0.00 0.00 0.00 38.24 -1.14 135 0 76 0
23OCT26 212.50 P 0.00 0.00 0.00 40.87 -0.92 157 0 46 0
23OCT26 215.00 P 0.00 0.00 0.00 44.39 +0.06 224 0 103 0
23OCT26 217.50 P 0.00 0.00 0.00 46.59 +0.58 218 0 15 0
23OCT26 220.00 P 0.00 0.00 0.00 48.92 -0.39 217 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 51.45 -0.38 226 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 53.90 -0.26 231 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 55.70 -0.30 172 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 58.64 -0.38 227 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 60.68 -1.40 178 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 63.62 -0.40 239 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 65.69 -1.09 192 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 68.62 -0.35 252 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 70.69 -0.59 202 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 73.10 -0.40 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 75.74 -0.72 224 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 78.63 -0.21 277 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 80.69 -0.31 222 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 83.62 -0.34 287 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 86.12 -0.20 293 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 88.32 -0.18 263 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 91.10 +0.10 301 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 93.10 -0.71 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 - 129 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 0.01 - 123 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 0.01 - 118 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 -0.02 98 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 -0.03 100 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 0.03 -0.04 99 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 0.05 -0.05 100 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 0.07 -0.08 98 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.10 -0.12 98 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 0.15 -0.15 97 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 0.22 -0.20 97 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.31 -0.24 98 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.44 -0.31 98 0 20 0
29OCT26 137.50 P 0.00 0.00 0.00 0.60 -0.36 98 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.80 -0.45 98 0 5 0
29OCT26 142.50 P 1.74 1.74 1.58 1.07 -0.51 98 75 234 +75
29OCT26 145.00 P 2.23 2.23 2.16 1.37 -0.60 98 45 65 +45
29OCT26 147.50 P 0.00 0.00 0.00 1.76 -0.68 98 0 30 0
29OCT26 150.00 P 0.00 0.00 0.00 2.21 -0.76 98 0 46 0
29OCT26 152.50 P 0.00 0.00 0.00 2.74 -0.86 99 0 5 0
29OCT26 155.00 P 4.07 4.26 4.07 3.38 -0.91 99 8 92 +7
29OCT26 157.50 P 4.72 4.72 4.71 4.06 -1.04 99 25 140 +10
29OCT26 160.00 P 5.75 5.75 5.75 4.91 -1.05 99 11 1,272 +11
29OCT26 162.50 P 6.51 6.51 6.51 5.79 -1.17 99 45 890 0
29OCT26 165.00 P 6.53 7.50 6.53 6.84 -1.17 99 47 1,156 0
29OCT26 167.50 P 6.78 8.40 6.78 7.93 -1.26 100 89 922 +27
29OCT26 170.00 P 8.52 10.79 8.52 9.18 -1.27 100 116 1,875 -12
29OCT26 172.50 P 9.51 10.16 9.51 10.49 -1.31 100 200 181 +31
29OCT26 175.00 P 12.77 13.49 11.80 11.95 -1.31 101 444 249 +104
29OCT26 177.50 P 0.00 0.00 0.00 13.45 -1.31 101 0 1,002 0
29OCT26 180.00 P 14.30 14.30 14.30 15.10 -1.33 102 6 1,534 -6
29OCT26 182.50 P 20.47 20.47 20.47 16.30 -1.02 97 6 1,048 0
29OCT26 185.00 P 0.00 0.00 0.00 18.09 -1.41 97 0 225 0
29OCT26 187.50 P 0.00 0.00 0.00 19.87 -1.25 97 0 1,022 0
29OCT26 190.00 P 24.68 25.00 24.68 21.82 -1.17 97 113 1,758 -113
29OCT26 192.50 P 0.00 0.00 0.00 24.48 -0.76 106 0 3,415 0
29OCT26 195.00 P 27.00 27.00 27.00 26.60 -0.94 108 4 1,180 -4
29OCT26 197.50 P 26.58 26.58 26.58 28.75 -1.01 109 3 2,532 0
29OCT26 200.00 P 28.20 33.72 28.20 30.95 -1.06 110 8 1,961 0
29OCT26 205.00 P 0.00 0.00 0.00 35.50 -0.73 115 0 2,110 0
29OCT26 210.00 P 0.00 0.00 0.00 40.21 -0.66 120 0 4,336 0
29OCT26 215.00 P 47.00 47.00 47.00 45.05 -0.30 127 1 1,606 -1
29OCT26 220.00 P 0.00 0.00 0.00 49.97 -0.71 134 0 2,133 0
29OCT26 225.00 P 0.00 0.00 0.00 54.80 -0.76 138 0 464 0
29OCT26 230.00 P 60.04 61.00 60.00 59.80 -0.24 146 16 1,044 -14
29OCT26 235.00 P 0.00 0.00 0.00 64.88 -0.74 156 0 1,350 0
29OCT26 240.00 P 0.00 0.00 0.00 70.04 +0.44 167 0 2,338 0
29OCT26 245.00 P 0.00 0.00 0.00 74.87 +0.07 171 0 1,957 0
29OCT26 250.00 P 75.00 75.00 75.00 78.63 -1.12 141 1 1,338 0
29OCT26 255.00 P 0.00 0.00 0.00 84.60 -1.17 177 0 1,727 0
29OCT26 260.00 P 89.60 89.60 89.60 88.86 -0.51 162 3 1,256 -3
29OCT26 265.00 P 0.00 0.00 0.00 94.50 -0.57 188 0 1,200 0
29OCT26 270.00 P 0.00 0.00 0.00 100.16 +1.22 210 0 1,011 0
29OCT26 275.00 P 0.00 0.00 0.00 105.17 +1.04 216 0 2,028 0
29OCT26 280.00 P 0.00 0.00 0.00 109.97 +0.31 217 0 238 0
29OCT26 285.00 P 0.00 0.00 0.00 113.10 -0.40 0 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 119.97 +0.74 229 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 123.56 -0.64 186 0 1,755 0
29OCT26 300.00 P 129.21 129.21 129.21 129.21 0.00 217 10 269 -9
29OCT26 310.00 P 0.00 0.00 0.00 139.42 +0.16 234 0 309 0
29OCT26 320.00 P 144.00 144.00 144.00 149.26 -0.38 238 4 938 0
29OCT26 330.00 P 152.90 152.90 152.90 159.84 +0.61 266 2 435 0
29OCT26 340.00 P 0.00 0.00 0.00 170.13 +1.18 284 0 906 0
29OCT26 350.00 P 179.62 179.62 179.62 179.62 -0.03 277 40 380 -40
29OCT26 360.00 P 0.00 0.00 0.00 189.15 +0.36 268 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 199.15 -0.36 276 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 209.22 -0.15 286 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 219.50 +0.50 305 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 229.18 +0.68 299 0 89 0
29OCT26 410.00 P 0.00 0.00 0.00 238.10 -0.40 0 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 248.10 -0.86 0 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 258.10 -0.40 0 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 269.23 +0.73 327 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 278.10 -0.40 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 288.10 -0.40 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 299.61 +0.99 360 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 309.11 +0.61 347 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 318.10 -0.97 0 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 328.10 -0.40 0 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 338.10 -0.40 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 348.10 -0.40 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 358.10 -0.40 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 368.10 -0.40 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 378.10 -0.40 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 388.10 -0.40 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 398.10 -0.40 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 408.10 -0.40 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 418.10 -0.40 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 428.10 -0.40 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 438.10 -0.40 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 448.10 -0.40 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 458.10 -0.40 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 469.08 +0.58 418 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 478.10 -0.40 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 488.10 -0.40 0 0 0 0
30OCT26 139.00 P 0.00 0.00 0.00 0.95 - 99 0 0 -
30OCT26 140.00 P 0.00 0.00 0.00 1.06 - 99 0 0 -
30OCT26 141.00 P 0.00 0.00 0.00 1.17 - 99 0 0 -
30OCT26 142.00 P 0.00 0.00 0.00 1.28 - 99 0 0 -
30OCT26 143.00 P 0.00 0.00 0.00 1.41 -0.34 99 0 0 0
30OCT26 144.00 P 1.56 2.50 1.56 1.57 -0.33 99 19 15 +15
30OCT26 145.00 P 0.00 0.00 0.00 1.72 -0.34 99 0 0 0
30OCT26 146.00 P 0.00 0.00 0.00 1.88 -0.36 99 0 0 0
30OCT26 147.00 P 0.00 0.00 0.00 2.03 -0.42 99 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 2.23 -0.43 99 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 2.44 -0.43 99 0 0 0
30OCT26 150.00 P 2.39 2.39 2.39 2.65 -0.43 99 16 20 +16
30OCT26 152.50 P 0.00 0.00 0.00 3.22 -0.52 99 0 10 0
30OCT26 155.00 P 3.17 3.54 3.17 3.90 -0.52 100 21 41 +15
30OCT26 157.50 P 4.00 4.00 4.00 4.65 -0.60 100 15 30 +15
30OCT26 160.00 P 4.84 4.84 4.67 5.51 -0.61 100 39 54 +39
30OCT26 162.50 P 0.00 0.00 0.00 6.44 -0.68 100 0 0 0
30OCT26 165.00 P 0.00 0.00 0.00 7.50 -0.68 100 0 0 0
30OCT26 167.50 P 0.00 0.00 0.00 8.62 -0.75 101 0 10 0
30OCT26 170.00 P 9.79 9.79 9.79 9.88 -0.75 101 15 15 +15
30OCT26 172.50 P 11.11 11.11 11.11 11.19 -0.79 101 15 45 +15
30OCT26 175.00 P 13.49 13.76 12.54 12.65 -0.79 102 53 68 +53
30OCT26 177.50 P 15.37 15.91 14.17 14.13 -0.81 102 207 282 +207
30OCT26 180.00 P 0.00 0.00 0.00 15.79 -0.81 102 0 145 0
30OCT26 182.50 P 0.00 0.00 0.00 17.46 -0.27 103 0 65 0
30OCT26 185.00 P 0.00 0.00 0.00 18.71 -0.79 98 0 30 0
30OCT26 187.50 P 0.00 0.00 0.00 21.12 -0.53 104 0 15 0
30OCT26 190.00 P 0.00 0.00 0.00 22.38 -0.75 98 0 0 0
30OCT26 192.50 P 0.00 0.00 0.00 24.48 -0.76 100 0 0 0
30OCT26 195.00 P 0.00 0.00 0.00 26.60 -0.94 102 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 28.75 -1.01 103 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 30.95 -1.06 104 0 0 0
30OCT26 202.50 P 0.00 0.00 0.00 33.63 -0.68 112 0 0 0
30OCT26 205.00 P 0.00 0.00 0.00 35.50 -1.08 108 0 0 0
30OCT26 207.50 P 0.00 0.00 0.00 38.18 -0.67 116 0 0 0
30OCT26 210.00 P 0.00 0.00 0.00 40.21 -0.66 113 0 0 0
30OCT26 212.50 P 0.00 0.00 0.00 42.90 -0.63 120 0 0 0
30OCT26 215.00 P 0.00 0.00 0.00 45.05 -0.84 120 0 0 0
30OCT26 217.50 P 0.00 0.00 0.00 47.72 -0.58 127 0 0 0
30OCT26 220.00 P 0.00 0.00 0.00 49.97 -0.71 126 0 0 0
30OCT26 222.50 P 0.00 0.00 0.00 52.63 -0.47 133 0 0 0
30OCT26 225.00 P 0.00 0.00 0.00 55.11 -0.45 137 0 0 0
30OCT26 227.50 P 0.00 0.00 0.00 55.92 -0.51 98 0 0 0
30OCT26 230.00 P 0.00 0.00 0.00 60.11 -0.18 144 0 0 0
30OCT26 232.50 P 0.00 0.00 0.00 60.80 -1.75 98 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.41 - 93 0 0 -
27NOV26 100.00 P 0.00 0.00 0.00 0.53 - 94 0 0 -
27NOV26 102.50 P 0.00 0.00 0.00 0.67 - 94 0 0 -
27NOV26 105.00 P 0.00 0.00 0.00 0.82 -0.13 94 0 70 0
27NOV26 107.50 P 0.00 0.00 0.00 1.00 -0.18 94 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.22 -0.18 94 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.44 -0.23 94 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.74 -0.24 94 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 2.05 -0.25 94 0 0 0
27NOV26 120.00 P 3.46 3.46 3.46 2.37 -0.32 94 5 5 +5
27NOV26 122.50 P 0.00 0.00 0.00 2.80 -0.32 94 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 3.23 -0.33 94 0 34 0
27NOV26 127.50 P 0.00 0.00 0.00 3.66 -0.42 94 0 31 0
27NOV26 130.00 P 0.00 0.00 0.00 4.23 -0.42 94 0 20 0
27NOV26 132.50 P 0.00 0.00 0.00 4.81 -0.42 95 0 39 0
27NOV26 135.00 P 0.00 0.00 0.00 5.38 -0.49 95 0 255 0
27NOV26 137.50 P 0.00 0.00 0.00 6.10 -0.51 95 0 265 0
27NOV26 140.00 P 7.22 7.22 7.22 6.84 -0.52 95 10 70 +5
27NOV26 142.50 P 0.00 0.00 0.00 7.58 -0.52 95 0 215 0
27NOV26 145.00 P 0.00 0.00 0.00 8.41 -0.61 95 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 9.34 -0.61 95 0 105 0
27NOV26 150.00 P 9.99 11.27 9.99 10.26 -0.62 95 6 199 +6
27NOV26 152.50 P 0.00 0.00 0.00 11.19 -0.69 95 0 47 0
27NOV26 155.00 P 12.25 13.90 12.25 12.30 -0.70 95 13 149 +3
27NOV26 157.50 P 0.00 0.00 0.00 13.42 -0.71 95 0 40 0
27NOV26 160.00 P 0.00 0.00 0.00 14.55 -0.70 96 0 249 0
27NOV26 162.50 P 0.00 0.00 0.00 15.72 -0.76 96 0 26 0
27NOV26 165.00 P 18.22 18.22 18.22 17.04 -0.77 96 403 444 -60
27NOV26 167.50 P 18.39 20.55 17.35 18.37 -0.77 96 49 648 +33
27NOV26 170.00 P 19.94 21.00 19.94 19.69 -0.78 96 8 208 +2
27NOV26 172.50 P 0.00 0.00 0.00 21.07 -0.82 96 0 40 0
27NOV26 175.00 P 22.46 24.65 22.44 22.60 -0.82 96 62 163 +19
27NOV26 177.50 P 24.04 24.06 23.90 24.13 -0.82 97 47 47 +16
27NOV26 180.00 P 24.64 24.64 24.50 25.65 -0.83 97 11 1,164 0
27NOV26 182.50 P 0.00 0.00 0.00 27.19 -0.84 97 1 224 +1
27NOV26 185.00 P 0.00 0.00 0.00 28.91 -0.85 97 1 393 0
27NOV26 187.50 P 0.00 0.00 0.00 30.63 -0.85 98 0 345 0
27NOV26 190.00 P 32.44 34.61 32.44 32.35 -0.86 98 4 176 -4
27NOV26 192.50 P 0.00 0.00 0.00 34.08 -0.86 98 0 45 0
27NOV26 195.00 P 34.88 34.88 34.88 35.89 -0.85 98 5 591 -5
27NOV26 197.50 P 0.00 0.00 0.00 37.79 -0.85 99 0 300 0
27NOV26 200.00 P 0.00 0.00 0.00 39.69 -0.85 99 0 1,067 0
27NOV26 205.00 P 0.00 0.00 0.00 43.50 -0.85 99 0 70 0
27NOV26 210.00 P 48.00 48.00 48.00 47.57 -0.82 101 2 35 -2
27NOV26 215.00 P 0.00 0.00 0.00 51.68 -0.83 101 2 132 0
27NOV26 220.00 P 0.00 0.00 0.00 55.89 -0.78 102 0 521 0
27NOV26 225.00 P 0.00 0.00 0.00 60.27 -0.79 104 0 347 0
27NOV26 230.00 P 63.00 65.00 63.00 64.65 -0.79 105 11 524 0
27NOV26 235.00 P 0.00 0.00 0.00 69.18 -0.73 106 0 301 0
27NOV26 240.00 P 0.00 0.00 0.00 73.77 -0.74 108 0 265 0
27NOV26 245.00 P 0.00 0.00 0.00 78.38 -0.73 110 0 639 0
27NOV26 250.00 P 84.00 85.00 84.00 83.11 -0.67 111 2 781 0
27NOV26 255.00 P 0.00 0.00 0.00 87.88 -0.67 113 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 92.66 -0.67 115 0 146 0
27NOV26 265.00 P 0.00 0.00 0.00 97.52 -0.62 118 0 65 0
27NOV26 270.00 P 0.00 0.00 0.00 102.42 +2.39 121 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 107.33 -0.61 123 0 240 0
27NOV26 280.00 P 0.00 0.00 0.00 112.28 -0.57 126 0 526 0
27NOV26 285.00 P 0.00 0.00 0.00 117.27 +2.02 129 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 122.27 +3.03 132 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 127.28 -0.54 135 0 120 0
27NOV26 300.00 P 126.60 126.60 126.60 132.34 -0.50 138 2 331 0
27NOV26 310.00 P 0.00 0.00 0.00 142.47 -0.12 144 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 152.56 -0.56 150 0 477 0
27NOV26 330.00 P 0.00 0.00 0.00 162.68 +1.36 156 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 172.22 -0.87 157 0 246 0
27NOV26 350.00 P 0.00 0.00 0.00 182.54 +0.39 165 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 191.83 -0.92 163 0 57 -5
27NOV26 370.00 P 0.00 0.00 0.00 201.82 +0.98 167 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 212.08 +0.57 174 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 221.94 +0.44 176 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 229.18 +0.68 147 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 241.45 +0.05 179 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 248.10 -0.86 0 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 261.58 +0.91 187 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 269.23 +0.73 161 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 281.17 -0.16 190 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 288.10 -0.40 0 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 301.35 +1.02 198 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 311.36 +0.27 202 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 321.34 +0.40 204 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 331.27 +0.26 206 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 338.10 -0.40 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 348.10 -0.40 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 358.10 -0.40 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 368.10 -0.40 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 380.69 +0.03 212 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 390.69 +0.28 215 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 400.64 +0.60 217 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 410.62 +0.07 219 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 418.10 -0.40 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 430.53 +0.05 222 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 438.10 -0.40 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 448.10 -0.40 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 460.44 +0.22 228 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 470.41 +0.78 230 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 478.10 -0.40 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 488.10 -0.40 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 1.61 - 89 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 1.87 - 89 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 2.21 - 89 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 2.55 -0.27 89 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 2.88 -0.36 89 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 3.34 -0.36 89 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 3.80 -0.36 90 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.25 -0.38 90 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 4.78 -0.46 90 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.39 -0.46 90 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 5.99 -0.47 90 0 0 0
30DEC26 125.00 P 8.39 8.39 8.39 6.60 -0.51 90 10 10 +10
30DEC26 127.50 P 0.00 0.00 0.00 7.32 -0.57 90 0 23 0
30DEC26 130.00 P 0.00 0.00 0.00 8.09 -0.58 90 0 20 0
30DEC26 132.50 P 0.00 0.00 0.00 8.87 -0.58 90 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.64 -0.61 90 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 10.53 -0.68 90 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.49 -0.69 90 0 50 0
30DEC26 142.50 P 0.00 0.00 0.00 12.45 -0.69 90 0 362 0
30DEC26 145.00 P 0.00 0.00 0.00 13.41 -0.70 90 0 27 0
30DEC26 147.50 P 16.30 16.30 16.30 14.41 -0.78 90 3 42 +3
30DEC26 150.00 P 17.68 17.68 17.68 15.57 -0.79 90 3 274 +3
30DEC26 152.50 P 0.00 0.00 0.00 16.73 -0.79 91 0 37 0
30DEC26 155.00 P 0.00 0.00 0.00 17.89 -0.80 91 0 25 0
30DEC26 157.50 P 0.00 0.00 0.00 19.05 -0.81 91 0 30 0
30DEC26 160.00 P 21.85 21.85 21.85 20.30 -0.87 91 3 3 +3
30DEC26 162.50 P 0.00 0.00 0.00 21.67 -0.87 91 0 138 0
30DEC26 165.00 P 25.70 25.70 25.69 23.03 -0.88 91 15 120 +10
30DEC26 167.50 P 0.00 0.00 0.00 24.40 -0.88 91 0 31 0
30DEC26 170.00 P 26.00 28.06 26.00 25.76 -0.89 91 51 104 +11
30DEC26 172.50 P 0.00 0.00 0.00 27.18 -0.93 91 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 28.75 -0.93 92 0 38 0
30DEC26 177.50 P 0.00 0.00 0.00 30.31 -0.94 92 0 30 0
30DEC26 180.00 P 33.50 33.50 33.50 31.88 -0.94 92 10 232 -10
30DEC26 182.50 P 0.00 0.00 0.00 33.45 -0.95 92 0 111 0
30DEC26 185.00 P 0.00 0.00 0.00 35.02 -0.95 92 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 36.71 -0.97 92 0 156 0
30DEC26 190.00 P 0.00 0.00 0.00 38.47 -0.97 92 0 53 0
30DEC26 192.50 P 0.00 0.00 0.00 40.23 -0.97 93 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 41.98 -0.98 93 0 56 0
30DEC26 197.50 P 0.00 0.00 0.00 43.74 -0.99 93 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 45.51 -0.98 93 0 12,124 0
30DEC26 205.00 P 0.00 0.00 0.00 47.87 -2.40 89 0 3 0
30DEC26 210.00 P 58.00 58.00 58.00 53.17 -0.97 94 4 559 0
30DEC26 215.00 P 0.00 0.00 0.00 57.04 -0.98 94 0 95 0
30DEC26 220.00 P 0.00 0.00 0.00 61.07 -0.94 95 0 1,038 0
30DEC26 225.00 P 0.00 0.00 0.00 65.24 -0.94 96 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 69.41 -0.95 96 0 129 0
30DEC26 235.00 P 0.00 0.00 0.00 73.60 -0.95 97 0 127 0
30DEC26 240.00 P 0.00 0.00 0.00 78.02 -0.89 98 0 3,145 0
30DEC26 245.00 P 88.15 88.15 88.15 82.44 -0.90 99 6 258 -6
30DEC26 250.00 P 0.00 0.00 0.00 86.87 -0.90 99 0 651 0
30DEC26 255.00 P 0.00 0.00 0.00 91.35 -0.87 100 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 95.99 -0.82 101 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 100.62 -0.83 103 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 105.26 -0.83 104 0 378 0
30DEC26 275.00 P 0.00 0.00 0.00 109.93 -0.81 105 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 114.72 -0.75 106 0 1,629 0
30DEC26 285.00 P 0.00 0.00 0.00 119.52 -0.75 107 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 124.32 -0.75 109 0 149 0
30DEC26 295.00 P 0.00 0.00 0.00 129.14 -0.74 110 0 303 0
30DEC26 300.00 P 133.00 133.00 133.00 134.01 -0.69 112 4 230 +4
30DEC26 310.00 P 0.00 0.00 0.00 143.86 -0.66 115 0 955 0
30DEC26 320.00 P 0.00 0.00 0.00 153.73 -0.66 119 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 163.74 -0.59 123 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 173.78 -0.58 126 0 820 0
30DEC26 350.00 P 0.00 0.00 0.00 183.87 -0.54 130 0 946 0
30DEC26 360.00 P 0.00 0.00 0.00 194.02 -0.52 135 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 204.20 -0.50 139 0 153 0
30DEC26 380.00 P 0.00 0.00 0.00 214.42 -0.32 143 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 224.32 +0.21 146 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 234.45 -0.44 149 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 241.45 -2.83 134 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 253.87 -0.16 152 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 261.58 +0.91 140 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 273.72 +0.06 157 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 281.17 -0.16 142 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 293.30 -0.08 160 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 301.35 +1.02 148 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 313.01 -0.28 162 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 323.30 +0.05 166 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 333.27 +0.32 168 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 338.10 -0.40 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 348.10 -0.40 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 362.63 +0.03 170 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 372.43 +0.06 171 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 382.31 -0.01 172 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 392.16 -0.26 173 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 402.17 -0.10 175 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 412.02 +0.07 176 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 418.10 -0.40 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 432.20 +0.27 181 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 438.10 -0.40 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 451.80 +0.48 182 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 460.44 +0.22 172 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 470.41 +0.78 173 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 478.10 -0.40 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 488.10 -0.40 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 2.98 - 88 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 3.38 - 88 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 3.85 - 88 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 4.33 -0.39 88 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 4.81 -0.42 88 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 5.37 -0.49 88 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 5.99 -0.50 88 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 6.62 -0.51 88 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.25 -0.51 89 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 7.94 -0.61 89 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 8.74 -0.62 89 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 9.54 -0.62 89 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 10.34 -0.63 89 0 6 0
28JAN27 130.00 P 0.00 0.00 0.00 11.14 -0.69 89 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 12.09 -0.74 89 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 13.07 -0.75 89 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 14.06 -0.75 89 0 3 0
28JAN27 140.00 P 0.00 0.00 0.00 15.05 -0.76 89 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 16.04 -0.81 89 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 17.19 -0.85 89 0 5 0
28JAN27 147.50 P 21.35 21.35 21.35 18.38 -0.86 89 15 15 +15
28JAN27 150.00 P 22.61 22.61 22.61 19.57 -0.86 89 15 15 +14
28JAN27 152.50 P 24.12 24.12 23.74 20.75 -0.88 89 90 103 +88
28JAN27 155.00 P 25.40 25.40 24.93 21.95 -0.88 90 60 60 +45
28JAN27 157.50 P 26.79 26.79 25.97 23.20 -0.94 90 60 60 +60
28JAN27 160.00 P 28.20 28.20 27.34 24.59 -0.95 90 120 120 +118
28JAN27 162.50 P 29.62 29.62 28.74 25.98 -0.96 90 60 254 +54
28JAN27 165.00 P 30.78 30.78 30.17 27.38 -0.96 90 45 55 +45
28JAN27 167.50 P 32.19 32.19 32.19 28.77 -0.97 90 15 15 +15
28JAN27 170.00 P 33.82 33.82 33.10 30.17 -0.98 90 70 65 +65
28JAN27 172.50 P 0.00 0.00 0.00 31.62 -1.02 90 0 15 0
28JAN27 175.00 P 36.97 36.97 36.26 33.21 -1.02 90 30 51 +29
28JAN27 177.50 P 0.00 0.00 0.00 33.79 -1.00 87 0 30 0
28JAN27 180.00 P 0.00 0.00 0.00 36.40 -1.03 90 0 148 0
28JAN27 182.50 P 0.00 0.00 0.00 36.89 -2.15 87 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 39.59 -1.05 91 0 15 0
28JAN27 187.50 P 0.00 0.00 0.00 39.99 -2.25 87 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 42.91 -1.06 91 0 25 0
28JAN27 192.50 P 0.00 0.00 0.00 44.69 -1.07 91 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 45.12 -2.42 87 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 48.26 -1.07 91 0 140 0
28JAN27 200.00 P 0.00 0.00 0.00 48.58 -2.54 87 0 1 0
28JAN27 205.00 P 0.00 0.00 0.00 53.61 -1.10 92 0 99 0
28JAN27 210.00 P 0.00 0.00 0.00 57.43 -1.06 92 0 135 0
28JAN27 215.00 P 0.00 0.00 0.00 61.33 -1.08 93 0 104 0
28JAN27 220.00 P 0.00 0.00 0.00 65.24 -1.09 93 1 96 0
28JAN27 225.00 P 0.00 0.00 0.00 69.16 -1.10 93 0 77 0
28JAN27 230.00 P 0.00 0.00 0.00 73.30 -1.04 94 2 118 0
28JAN27 235.00 P 0.00 0.00 0.00 77.50 -1.05 95 0 110 0
28JAN27 240.00 P 0.00 0.00 0.00 81.71 -1.05 95 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 85.93 -1.06 95 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 90.25 -0.98 96 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 94.70 -0.99 97 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 96.27 -3.88 87 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 103.62 -1.00 98 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 105.26 -3.83 89 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 112.69 -0.90 99 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 114.72 -0.75 91 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 122.01 -0.91 101 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 124.32 -0.75 93 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 131.36 -0.90 103 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 134.01 -0.69 95 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 145.73 -0.81 106 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 153.73 -2.46 102 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 163.74 -2.13 105 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 175.01 -0.71 113 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 183.87 -1.74 112 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 194.86 -0.67 119 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 204.20 -0.50 119 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 214.99 -0.60 125 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 224.32 +0.21 125 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 235.25 -0.53 132 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 241.45 -4.14 115 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 255.65 -0.05 138 0 3 0
28JAN27 430.00 P 0.00 0.00 0.00 261.58 +0.91 121 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 275.93 +0.33 144 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 281.17 -0.16 122 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 293.30 -0.08 137 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 305.37 +0.27 148 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 313.01 -0.28 139 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 325.02 +0.25 151 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 333.27 +0.32 145 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.76 - 86 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 6.42 - 86 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 7.08 - 86 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 7.75 -0.21 86 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.41 -0.22 86 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.13 -0.27 86 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 9.97 -0.27 86 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.81 -0.27 86 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 11.65 -0.27 86 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.13 -0.64 85 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.35 -0.32 86 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.38 -0.33 86 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.41 -0.33 86 0 10 0
30MAR27 130.00 P 0.00 0.00 0.00 16.44 -0.34 86 0 77 0
30MAR27 132.50 P 0.00 0.00 0.00 17.48 -0.33 87 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.51 -0.34 87 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.59 -0.38 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.21 -1.00 85 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.05 -0.39 87 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 23.29 -0.39 87 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 24.52 -0.40 87 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 25.76 -0.40 87 0 124 0
30MAR27 152.50 P 0.00 0.00 0.00 27.00 -0.40 87 0 2 0
30MAR27 155.00 P 0.00 0.00 0.00 28.36 -0.45 87 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 29.80 -0.44 87 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 31.23 -0.45 87 0 85 0
30MAR27 162.50 P 0.00 0.00 0.00 32.67 -0.45 87 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 34.11 -0.45 87 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 35.55 -0.46 87 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 36.99 -0.46 87 0 73 0
30MAR27 172.50 P 0.00 0.00 0.00 38.49 -0.49 88 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 40.12 -0.50 88 0 65 0
30MAR27 177.50 P 0.00 0.00 0.00 41.76 -0.50 88 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 43.39 -0.50 88 0 29 0
30MAR27 182.50 P 0.00 0.00 0.00 45.03 -0.50 88 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 46.67 -0.50 88 0 16 0
30MAR27 187.50 P 0.00 0.00 0.00 46.90 -1.91 85 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 49.95 -0.51 88 0 9,966 0
30MAR27 192.50 P 0.00 0.00 0.00 50.10 -0.51 85 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.86 -2.09 85 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 55.23 -0.54 89 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 55.39 -2.20 85 0 17 0
30MAR27 205.00 P 0.00 0.00 0.00 58.93 -2.31 85 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 64.34 -0.55 89 0 36 0
30MAR27 215.00 P 0.00 0.00 0.00 68.01 -0.54 89 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 71.94 -0.56 90 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 75.91 -0.57 90 0 128 0
30MAR27 230.00 P 0.00 0.00 0.00 79.89 -0.57 90 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 83.87 -0.57 90 0 80 0
30MAR27 240.00 P 0.00 0.00 0.00 87.87 -0.57 91 0 120 0
30MAR27 245.00 P 0.00 0.00 0.00 92.06 -0.56 91 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 96.31 -0.57 92 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 100.58 -0.57 92 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 104.85 -0.57 92 0 168 0
30MAR27 265.00 P 0.00 0.00 0.00 109.12 -0.58 93 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 113.41 -0.58 93 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 117.90 -0.56 94 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 122.40 +3.02 94 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 126.90 -0.57 95 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 131.41 -0.57 95 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 135.93 -0.57 96 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 136.37 -4.66 85 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 149.76 -0.55 97 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 159.15 -0.56 99 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 168.58 -0.55 100 0 3,979 0
30MAR27 340.00 P 0.00 0.00 0.00 178.05 -0.54 101 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 187.74 -0.53 103 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 194.86 -0.67 96 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 207.18 -0.53 106 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 216.95 -0.52 108 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 226.87 -0.50 110 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 235.25 -0.53 107 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 246.77 -0.50 114 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 255.65 -1.59 112 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 266.80 -0.47 118 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 275.93 -1.44 117 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 287.02 -0.46 122 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 297.16 -0.46 125 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 305.37 +0.27 120 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 317.51 -0.41 129 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 327.75 +0.20 132 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 337.99 +0.17 134 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 338.10 -0.42 0 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 348.10 -8.78 0 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 362.63 -3.97 120 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 372.43 -5.26 121 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 382.31 -3.73 121 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 392.16 -0.26 122 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 402.17 -4.88 123 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 412.02 -3.25 124 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 418.10 -6.92 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 436.06 +1.36 142 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 438.10 -0.40 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 455.60 +2.42 143 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 460.44 +0.22 123 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 470.41 -3.49 124 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 478.10 -5.60 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 492.55 -0.47 136 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.72 - 84 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 10.52 - 84 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 11.41 - 84 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 12.29 -1.03 84 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.18 -1.04 84 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 14.07 -1.05 84 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.96 -1.15 84 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 15.98 -1.23 84 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.06 -1.24 84 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.14 -1.25 84 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.22 -1.27 84 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.31 -1.28 85 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.39 -1.30 85 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 22.48 -1.42 85 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 23.75 -0.71 85 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.03 -1.46 85 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.31 -1.48 85 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.60 -1.48 85 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.88 -1.50 85 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.17 -1.52 85 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 31.46 -1.53 85 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.79 -1.63 85 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.27 -1.64 85 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 35.76 -1.65 85 0 20 0
29JUN27 157.50 P 0.00 0.00 0.00 37.24 -1.67 85 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 38.73 -1.68 85 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 40.22 -1.69 85 0 16 0
29JUN27 165.00 P 0.00 0.00 0.00 41.71 -1.70 85 0 4 0
29JUN27 167.50 P 0.00 0.00 0.00 43.20 -1.72 85 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 44.70 -1.73 85 0 10 0
29JUN27 172.50 P 0.00 0.00 0.00 46.25 -1.77 86 0 13 0
29JUN27 175.00 P 0.00 0.00 0.00 47.92 -1.79 86 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 49.60 -1.80 86 0 12 0
29JUN27 180.00 P 0.00 0.00 0.00 51.28 -1.81 86 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 51.42 -1.77 83 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 54.65 -1.83 86 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 56.33 -1.84 86 0 47 0
29JUN27 190.00 P 0.00 0.00 0.00 58.02 -1.85 86 0 85 0
29JUN27 192.50 P 0.00 0.00 0.00 59.70 -1.87 86 0 45 0
29JUN27 195.00 P 0.00 0.00 0.00 59.71 -3.56 83 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 63.10 -1.88 86 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 64.96 -1.87 86 0 221 0
29JUN27 205.00 P 0.00 0.00 0.00 68.68 -1.88 87 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 72.40 -1.91 87 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 73.91 -4.14 83 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 79.86 -1.95 87 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 83.61 -1.96 87 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 87.55 -1.89 88 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 91.59 -1.91 88 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 95.64 -1.92 88 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 99.69 -1.93 88 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 103.74 -1.95 88 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 107.81 -1.96 89 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 111.89 -1.96 89 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 116.18 -1.83 89 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 120.50 -1.84 90 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 124.82 +1.83 90 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 129.15 -1.86 90 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 133.48 -1.88 90 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 137.82 -1.88 91 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 142.17 -1.89 91 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 142.29 -1.81 83 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 155.65 -1.73 92 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 164.76 +3.11 93 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 173.90 -1.74 94 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 183.06 -1.74 94 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 192.42 +4.08 95 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 201.90 -1.54 96 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 211.39 -1.54 97 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 220.90 -1.53 98 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 230.44 -1.52 99 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 235.25 -0.53 89 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 249.87 -1.31 101 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 259.65 -1.30 103 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 266.80 -0.47 98 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 279.27 -1.27 105 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 287.02 -0.46 101 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 299.06 -1.15 108 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 305.37 +0.27 100 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 319.06 -1.02 111 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 329.08 -1.00 112 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 339.12 -0.98 114 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 339.13 -0.98 84 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 348.81 -8.07 83 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 362.63 -3.97 100 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 372.43 -5.26 101 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 382.31 -3.73 102 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 392.16 -0.26 103 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 402.17 -4.88 104 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 419.57 +0.90 125 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 419.58 -5.44 95 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 438.78 +0.33 126 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 438.79 +0.24 93 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 458.07 +1.06 126 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 460.44 +0.22 103 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 470.41 -3.49 104 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 487.23 +1.23 127 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 497.31 +0.93 128 0 0 0
29SEP27 97.50 P 17.30 17.30 17.30 13.37 - 83 105 105 -
29SEP27 100.00 P 0.00 0.00 0.00 14.30 - 83 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 15.22 - 83 0 0 -
29SEP27 105.00 P 20.50 21.20 20.50 16.15 -0.01 83 110 21 -70
29SEP27 107.50 P 0.00 0.00 0.00 17.18 -0.01 83 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 18.30 -0.01 83 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 19.42 -0.01 83 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.54 -0.01 83 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.66 -0.01 83 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.79 -0.01 83 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.91 -0.01 83 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 25.07 -0.02 83 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.39 -0.02 83 0 69 0
29SEP27 130.00 P 0.00 0.00 0.00 27.71 -0.02 83 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 29.03 -0.03 83 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 30.36 -0.02 84 0 2 0
29SEP27 137.50 P 0.00 0.00 0.00 31.68 -0.02 84 0 1 0
29SEP27 140.00 P 0.00 0.00 0.00 33.01 -0.02 84 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 34.34 -0.02 84 0 40 0
29SEP27 145.00 P 0.00 0.00 0.00 35.67 -0.03 84 0 66 0
29SEP27 147.50 P 0.00 0.00 0.00 37.10 -0.04 84 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 38.62 -0.04 84 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 40.14 -0.04 84 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 41.66 -0.04 84 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 43.19 -0.04 84 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 44.72 -0.03 84 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 46.24 -0.04 84 0 8 0
29SEP27 165.00 P 0.00 0.00 0.00 47.77 -0.04 84 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 49.31 -0.03 84 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 50.84 -0.04 84 0 14 0
29SEP27 172.50 P 0.00 0.00 0.00 52.44 -0.06 84 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 54.15 -0.06 84 0 7 0
29SEP27 177.50 P 0.00 0.00 0.00 55.86 -0.07 84 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 57.58 -0.06 85 0 41 0
29SEP27 182.50 P 0.00 0.00 0.00 59.29 -0.06 85 0 19 0
29SEP27 185.00 P 0.00 0.00 0.00 61.01 -0.06 85 0 9 0
29SEP27 187.50 P 0.00 0.00 0.00 62.73 -0.06 85 0 4 0
29SEP27 190.00 P 0.00 0.00 0.00 64.45 -0.06 85 0 72 0
29SEP27 192.50 P 0.00 0.00 0.00 64.46 -1.77 82 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 65.92 -2.04 82 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 67.60 -2.08 82 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 71.36 -0.06 85 0 179 0
29SEP27 205.00 P 0.00 0.00 0.00 75.04 -0.09 85 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 78.82 -0.09 85 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 82.60 -0.09 86 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 86.39 -0.09 86 0 100 0
29SEP27 225.00 P 0.00 0.00 0.00 90.19 -0.09 86 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 94.00 -0.08 86 0 38 0
29SEP27 235.00 P 0.00 0.00 0.00 97.82 -0.09 86 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 101.83 -0.12 86 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 102.84 -0.11 82 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 106.81 -3.33 82 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 110.79 -3.45 82 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 118.23 -0.12 87 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 118.78 -0.11 82 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 122.78 -3.81 82 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 126.79 -3.93 82 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 130.92 -4.09 82 0 32 0
29SEP27 285.00 P 0.00 0.00 0.00 139.21 -0.16 88 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 139.39 -4.34 82 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 147.94 -0.16 89 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 147.95 -0.16 82 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 161.07 -0.16 89 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 164.92 -5.11 82 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 178.85 -0.19 90 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 183.06 -1.74 83 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 197.20 -0.20 92 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 201.90 -4.71 84 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 215.64 -0.21 93 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 220.90 -1.53 86 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 234.38 -0.24 94 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 236.81 -0.24 82 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 253.47 -0.24 96 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 259.65 -1.30 91 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 272.63 -0.25 98 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 279.27 -3.24 93 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 287.02 -0.46 90 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 299.06 -1.15 95 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 305.37 +0.27 89 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 319.06 -1.02 98 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 329.08 -1.00 99 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 339.12 -0.98 100 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 340.81 -0.29 82 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 350.44 -6.44 82 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 362.63 -3.97 89 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 372.43 -5.26 90 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 382.31 -3.73 91 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 392.16 -0.26 91 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 402.17 -4.88 92 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 419.57 +0.90 110 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 431.38 -0.35 115 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 438.78 +0.33 111 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 451.66 +1.02 117 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 461.50 +0.99 118 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 471.08 +0.75 118 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 480.73 +0.93 119 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 490.70 +0.40 119 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 500.55 +0.47 120 0 0 0
TOTAL PUT 4,564 175,048 +1,145
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$ 13.650
29OCT26 9.50 C 0.00 0.00 0.00 4.16 - 97 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 3.94 +0.04 128 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.69 -0.01 119 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.18 -0.02 96 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.69 +0.04 88 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.20 +0.05 77 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.69 -0.02 57 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.25 -0.01 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.86 -0.01 58 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.55 -0.02 58 0 23 0
29OCT26 14.00 C 0.35 0.35 0.35 0.33 -0.02 58 8 71 -8
29OCT26 14.50 C 0.20 0.20 0.20 0.18 -0.02 58 10 67 +8
29OCT26 15.00 C 0.10 0.10 0.10 0.09 -0.01 58 3 28 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 43 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 9 0
29OCT26 16.50 C 0.02 0.02 0.02 0.01 0.00 62 2 30 -2
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 76 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 40 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 124 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 183 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 4.23 - 68 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 3.99 -0.05 67 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.71 -0.09 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.27 -0.04 60 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.76 +0.06 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.32 +0.07 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.91 -0.07 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.56 -0.01 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.20 -0.04 47 0 15 0
27NOV26 13.50 C 0.98 0.98 0.98 0.95 -0.02 49 15 24 +15
27NOV26 14.00 C 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.54 0.00 49 0 100 0
27NOV26 15.00 C 0.00 0.00 0.00 0.39 -0.01 49 0 45 0
27NOV26 15.50 C 0.28 0.28 0.28 0.27 -0.02 48 9 46 +9
27NOV26 16.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 36 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 48 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 50 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 50 0 53 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 - 57 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 4.04 0.00 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 -0.05 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 -0.03 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.93 -0.03 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.53 -0.02 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 +0.06 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.80 +0.04 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 -0.06 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.25 -0.02 47 0 9 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 +0.01 48 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 -0.02 47 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 0.00 48 0 59 0
30DEC26 15.50 C 0.53 0.53 0.53 0.53 -0.01 47 2 102 -2
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.01 47 0 37 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 0.00 47 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 0.00 48 0 45 0
30DEC26 17.50 C 0.20 0.20 0.20 0.20 -0.01 48 1 22 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 60 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 0.00 48 0 61 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 13 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 54 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 49 0 591 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 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 64 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 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 9.50 C 0.00 0.00 0.00 4.36 - 52 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 4.12 0.00 50 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.91 +0.01 51 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.48 +0.09 50 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.07 +0.05 49 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.69 +0.06 48 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.34 +0.03 48 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.03 -0.01 48 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.74 0.00 48 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.49 0.00 48 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.27 0.00 48 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.08 0.00 48 0 15 0
28JAN27 15.00 C 0.90 0.90 0.90 0.91 0.00 48 15 15 +15
28JAN27 15.50 C 0.00 0.00 0.00 0.76 0.00 48 0 30 0
28JAN27 16.00 C 0.00 0.00 0.00 0.64 0.00 48 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.53 0.00 48 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.36 0.00 48 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 0.16 0.00 48 0 6 0
28JAN27 20.00 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.53 - 50 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 4.33 +0.16 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.11 +0.11 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.72 +0.10 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.35 +0.10 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.01 +0.04 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.69 +0.04 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.40 +0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.14 -0.01 48 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 0.00 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 -0.01 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 0.00 49 0 6 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 0.00 49 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 -0.01 49 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 -0.01 49 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 0.00 49 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 0.00 49 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 0.00 49 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 +0.01 49 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 0.00 49 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 +0.01 49 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.01 49 0 18 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 0.00 49 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 0.00 49 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 0.00 49 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 0.00 49 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 0.00 49 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 49 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 50 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 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 9.50 C 0.00 0.00 0.00 4.77 - 54 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 4.58 +0.02 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.40 +0.03 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.04 +0.04 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.71 +0.05 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.39 +0.04 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.09 0.00 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.82 0.00 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.56 -0.01 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.33 0.00 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.11 -0.01 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 1.91 -0.01 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.74 0.00 51 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 1.56 -0.01 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.42 -0.01 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.29 0.00 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.15 -0.01 50 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.05 +0.02 50 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 0.95 +0.02 50 0 11 0
29JUN27 18.50 C 0.00 0.00 0.00 0.85 -0.01 50 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 -0.01 50 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 0.70 0.00 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.62 -0.01 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 0.00 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 0.00 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 0.00 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 17 0
29SEP27 9.50 C 0.00 0.00 0.00 4.94 - 54 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 4.75 +0.05 53 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.58 +0.01 53 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.27 +0.05 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.96 +0.05 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.67 +0.03 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.41 0.00 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.16 +0.01 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.92 +0.01 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.71 0.00 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 2.52 +0.01 52 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 2.32 0.00 52 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 2.16 +0.01 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.00 +0.06 52 0 45 0
29SEP27 16.00 C 0.00 0.00 0.00 1.84 0.00 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.71 0.00 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.59 +0.01 51 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 1.46 0.00 51 0 0 0
29SEP27 18.00 C 1.30 1.30 1.30 1.35 0.00 51 3 3 +3
29SEP27 18.50 C 0.00 0.00 0.00 1.26 +0.01 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.16 0.00 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.07 0.00 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.00 +0.01 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.86 +0.01 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.73 0.00 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.63 0.00 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.54 0.00 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.47 0.00 51 0 0 0
TOTAL CALL 68 8,184 +38
29OCT26 9.50 P 0.00 0.00 0.00 0.01 - 113 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29OCT26 12.00 P 0.05 0.05 0.05 0.04 0.00 61 16 45 +14
29OCT26 12.50 P 0.12 0.12 0.08 0.09 -0.02 58 21 41 +1
29OCT26 13.00 P 0.26 0.29 0.26 0.20 -0.03 57 6 67 +4
29OCT26 13.50 P 0.40 0.40 0.40 0.40 -0.02 59 1 95 0
29OCT26 14.00 P 0.63 0.63 0.63 0.66 -0.04 57 6 115 0
29OCT26 14.50 P 1.01 1.01 1.01 1.00 -0.07 55 8 83 -4
29OCT26 15.00 P 1.64 1.64 1.64 1.43 -0.05 58 10 101 -10
29OCT26 15.50 P 0.00 0.00 0.00 1.91 +0.01 66 0 122 0
29OCT26 16.00 P 0.00 0.00 0.00 2.38 -0.05 68 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 2.87 -0.03 73 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 3.35 -0.05 0 0 45 0
29OCT26 17.50 P 0.00 0.00 0.00 3.85 -0.03 0 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 4.37 -0.02 99 0 14 0
29OCT26 18.50 P 0.00 0.00 0.00 4.87 -0.02 107 0 158 0
29OCT26 19.00 P 0.00 0.00 0.00 5.36 -0.10 106 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.85 -0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.37 -0.03 129 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.35 -0.07 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.35 -0.12 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 9.35 -0.12 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 10.35 -0.12 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 11.35 -0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 12.39 -0.01 217 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 13.35 -0.05 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 51 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 0.00 50 0 2 0
27NOV26 11.00 P 0.10 0.10 0.10 0.07 -0.01 49 1 2 0
27NOV26 11.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 13 0
27NOV26 12.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 53 0
27NOV26 12.50 P 0.00 0.00 0.00 0.36 -0.02 49 0 17 0
27NOV26 13.00 P 0.55 0.55 0.55 0.53 -0.02 49 1 44 +1
27NOV26 13.50 P 0.76 0.76 0.76 0.76 -0.02 49 1 16 0
27NOV26 14.00 P 0.96 1.02 0.96 1.04 -0.01 49 8 49 +6
27NOV26 14.50 P 0.00 0.00 0.00 1.31 -0.06 47 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.65 -0.07 46 0 24 0
27NOV26 15.50 P 0.00 0.00 0.00 2.11 -0.06 50 0 171 0
27NOV26 16.00 P 0.00 0.00 0.00 2.50 -0.08 48 0 28 0
27NOV26 16.50 P 0.00 0.00 0.00 2.99 +0.01 53 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.44 -0.05 53 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 3.93 -0.01 57 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 4.40 +0.01 57 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 4.88 -0.01 57 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 5.36 -0.10 55 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 5.89 -0.05 67 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 6.37 -0.03 66 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 7.39 -0.03 78 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.35 -0.12 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 9.35 -0.12 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 10.35 -0.12 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 11.35 -0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 12.39 -0.01 108 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 13.35 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 - 48 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.01 47 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 -0.02 47 0 48 0
30DEC26 12.50 P 0.57 0.57 0.57 0.57 -0.03 47 8 42 +8
30DEC26 13.00 P 0.00 0.00 0.00 0.78 -0.02 47 0 481 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.02 47 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 1.28 -0.03 47 0 21 0
30DEC26 14.50 P 0.00 0.00 0.00 1.59 -0.03 47 0 61 0
30DEC26 15.00 P 2.00 2.00 2.00 1.90 -0.05 46 1 72 -1
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.01 47 0 88 0
30DEC26 16.00 P 0.00 0.00 0.00 2.68 -0.05 47 0 89 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 0.00 47 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 3.52 -0.08 47 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.97 -0.01 47 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 4.43 -0.04 47 0 554 0
30DEC26 18.50 P 0.00 0.00 0.00 4.90 -0.01 47 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 5.38 -0.09 47 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 5.89 -0.05 52 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 6.37 -0.06 51 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 7.39 -0.03 60 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 8.35 -0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.35 -0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.35 -0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.35 -0.05 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.39 -0.01 83 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.35 -0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.35 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.35 -0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.35 -0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.35 -0.01 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.35 -0.01 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.35 -0.01 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.35 -0.08 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.09 - 48 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.32 0.00 48 0 11 0
28JAN27 11.50 P 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.58 -0.02 47 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.76 -0.02 47 0 1 0
28JAN27 13.00 P 0.00 0.00 0.00 0.98 -0.02 48 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.22 -0.03 47 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 1.50 -0.02 47 0 536 0
28JAN27 14.50 P 0.00 0.00 0.00 1.79 -0.02 47 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.12 -0.03 47 0 45 0
28JAN27 15.50 P 0.00 0.00 0.00 2.46 -0.04 47 0 18 0
28JAN27 16.00 P 0.00 0.00 0.00 2.85 -0.03 47 0 15 0
28JAN27 16.50 P 0.00 0.00 0.00 3.25 -0.04 48 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 3.67 -0.08 48 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.10 -0.09 48 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.54 -0.07 48 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.98 -0.12 48 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.44 -0.07 47 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.91 -0.06 48 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 6.39 -0.06 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 - 48 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.01 48 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.01 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 -0.01 48 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 0.00 48 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 -0.01 48 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.01 48 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 -0.01 48 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 -0.02 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.87 0.00 49 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 -0.04 48 0 93 0
30MAR27 15.00 P 0.00 0.00 0.00 2.46 -0.03 48 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.80 -0.01 48 0 588 0
30MAR27 16.00 P 0.00 0.00 0.00 3.17 -0.05 48 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 3.54 -0.13 48 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.94 -0.08 48 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 4.35 -0.05 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.77 -0.06 49 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 5.20 -0.10 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.63 -0.10 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.08 -0.13 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 6.53 -0.14 49 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 7.46 -0.14 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.39 -0.16 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.37 -0.15 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.36 -0.11 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.35 -0.05 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.39 -0.01 61 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.35 -0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.35 -0.05 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.35 -0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.35 -0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.35 -0.01 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.35 -0.01 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 19.35 -0.01 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 20.35 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.48 - 49 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 -0.01 49 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.77 -0.02 48 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.95 -0.01 48 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 1.15 -0.01 48 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.36 -0.01 48 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.59 -0.02 48 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.84 -0.02 48 0 31 0
29JUN27 13.50 P 0.00 0.00 0.00 2.12 -0.03 48 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.40 -0.02 48 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.70 -0.15 47 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.02 -0.06 47 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.35 -0.01 47 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.70 -0.03 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.05 -0.08 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.42 -0.10 46 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.80 -0.12 46 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 5.21 -0.10 46 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 5.61 -0.11 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.02 -0.05 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.44 -0.11 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.87 -0.05 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.74 -0.03 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.63 -0.01 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.54 -0.04 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.47 -0.03 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.42 -0.03 41 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 12.39 -0.02 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.44 +0.02 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 14.39 -0.01 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 15.36 -0.02 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.72 - 50 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.88 0.00 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.06 0.00 50 0 6 0
29SEP27 11.00 P 0.00 0.00 0.00 1.25 0.00 50 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 1.47 0.00 49 0 16 0
29SEP27 12.00 P 0.00 0.00 0.00 1.69 0.00 49 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.94 0.00 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.20 0.00 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.48 0.00 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.77 -0.02 49 0 3 0
29SEP27 14.50 P 3.00 3.00 3.00 3.06 -0.04 48 15 16 +15
29SEP27 15.00 P 0.00 0.00 0.00 3.39 -0.02 48 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 3.72 -0.03 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.06 -0.03 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.42 -0.03 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.79 -0.03 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.16 -0.04 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.55 -0.11 48 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.95 -0.11 48 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 6.38 -0.03 48 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.79 -0.10 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.20 -0.03 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 8.05 -0.12 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.92 -0.03 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.80 -0.03 47 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 10.68 -0.02 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 11.60 -0.04 46 0 0 0
TOTAL PUT 103 6,465 +34
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$ 3.225
29OCT26 2.20 C 0.00 0.00 0.00 1.03 0.00 124 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.93 0.00 111 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 0.00 99 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.73 +0.01 86 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.63 +0.01 75 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.53 +0.01 63 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29OCT26 3.30 C 0.02 0.02 0.02 0.03 0.00 30 1 90 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 199 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 522 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 118 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.93 - 0 0 0 -
27NOV26 2.40 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.54 +0.01 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
27NOV26 3.30 C 0.12 0.12 0.12 0.10 0.00 31 1 43 0
27NOV26 3.40 C 0.07 0.07 0.07 0.07 +0.01 32 41 163 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 273 0
27NOV26 3.60 C 0.03 0.03 0.03 0.03 0.00 33 2 674 +2
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 34 0 106 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 3,361 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 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 57 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 0.00 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 0.00 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 +0.01 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 +0.01 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 +0.02 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 +0.01 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.01 30 0 120 0
30DEC26 3.40 C 0.11 0.11 0.10 0.11 0.00 30 7 135 -2
30DEC26 3.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 190 0
30DEC26 3.60 C 0.06 0.06 0.06 0.07 +0.01 33 2 2,272 -2
30DEC26 3.70 C 0.05 0.05 0.05 0.05 +0.01 33 2 1,123 -2
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 34 0 1,444 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 34 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 1,500 0
30DEC26 4.20 C 0.05 0.05 0.04 0.01 0.00 34 50 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 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 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
28JAN27 2.30 C 0.00 0.00 0.00 0.95 - 34 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 34 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 0.00 29 0 114 0
28JAN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 +0.01 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 +0.01 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 +0.01 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 +0.02 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 0.00 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 0.00 30 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 +0.01 31 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 +0.01 32 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 0.00 31 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.01 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 0.00 32 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 32 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 33 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 32 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 29 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 33 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.11 +0.02 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.02 +0.02 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 +0.02 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.85 +0.02 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.76 +0.02 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 +0.01 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 +0.01 31 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 +0.01 31 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 +0.01 31 0 41 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 +0.01 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 0.00 30 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 0.00 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 0.00 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 +0.01 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 0.00 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.02 - 34 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 0.94 +0.01 34 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 0.00 33 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.71 0.00 32 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 0.00 32 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.51 +0.01 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.46 +0.01 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.37 +0.02 31 0 20 0
29SEP27 3.40 C 0.00 0.00 0.00 0.33 +0.01 31 0 51 0
29SEP27 3.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 80 0
29SEP27 3.60 C 0.00 0.00 0.00 0.26 +0.01 31 0 115 0
29SEP27 3.70 C 0.00 0.00 0.00 0.23 0.00 31 0 20 0
29SEP27 3.80 C 0.00 0.00 0.00 0.21 +0.01 32 0 21 0
29SEP27 3.90 C 0.00 0.00 0.00 0.19 0.00 32 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.12 +0.01 33 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.09 0.00 32 0 21 0
TOTAL CALL 106 26,939 -4
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 0.00 134 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 34 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 -0.01 32 0 327 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 -0.02 34 0 216 0
29OCT26 3.40 P 0.00 0.00 0.00 0.19 -0.01 37 0 318 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 305 0
29OCT26 3.60 P 0.33 0.35 0.33 0.38 -0.02 48 3 314 -2
29OCT26 3.70 P 0.50 0.50 0.50 0.48 -0.02 57 1 45 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 -0.02 65 0 0 -6
29OCT26 3.90 P 0.00 0.00 0.00 0.68 -0.02 74 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.78 -0.02 82 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.88 -0.02 89 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.98 -0.02 96 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 -0.02 103 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.18 -0.02 110 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.28 -0.02 116 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.38 -0.02 122 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 108 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 35 0 12 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 0.00 34 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 -0.01 31 0 27 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 0.00 33 0 145 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 -0.02 32 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.24 0.00 33 0 270 0
27NOV26 3.50 P 0.00 0.00 0.00 0.32 0.00 35 0 422 0
27NOV26 3.60 P 0.36 0.36 0.36 0.41 -0.01 38 1 294 0
27NOV26 3.70 P 0.40 0.40 0.40 0.50 -0.01 40 1 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 0.00 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.79 -0.01 49 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.89 -0.01 53 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.99 -0.01 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.09 -0.01 61 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.19 -0.01 65 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.29 -0.01 68 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.39 -0.01 72 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 32 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 31 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 32 0 14 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.01 31 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 -0.01 30 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 -0.01 31 0 272 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 -0.01 31 0 189 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 0.00 33 0 573 0
30DEC26 3.60 P 0.38 0.39 0.38 0.43 -0.01 33 2 267 -1
30DEC26 3.70 P 0.45 0.45 0.45 0.52 -0.02 36 1 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.01 37 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.70 -0.01 38 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 -0.03 38 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 -0.01 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.29 -0.01 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.01 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 -0.02 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 -0.02 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.68 -0.02 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.78 -0.02 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 -0.02 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 -0.02 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 -0.02 72 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.10 0.00 31 0 23 0
28JAN27 3.10 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.30 -0.01 31 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.45 0.00 33 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.71 0.00 36 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.80 -0.02 36 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.99 -0.01 38 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 1.09 -0.01 41 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.19 -0.01 43 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 32 0 4 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 0.00 33 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 33 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 0.00 32 0 60 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 +0.01 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 136 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 -0.01 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 0.00 32 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 0.00 31 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 -0.01 31 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.01 33 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 +0.01 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 0.00 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 +0.01 35 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 0.00 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 +0.01 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 0.00 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 -0.01 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 -0.01 38 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 -0.01 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 -0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.59 -0.01 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.69 -0.01 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.79 -0.01 47 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 -0.01 31 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 0.00 30 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.01 30 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 -0.01 29 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.30 -0.01 29 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 -0.01 30 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 -0.01 29 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.56 0.00 30 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.63 0.00 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 0.00 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 0.00 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 0.00 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.22 +0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.31 +0.01 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.40 -0.01 33 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.06 - 32 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.20 -0.01 33 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.29 0.00 33 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.39 -0.01 33 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.45 -0.01 33 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.51 -0.01 33 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.57 0.00 33 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.64 0.00 33 0 8 0
29SEP27 3.70 P 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.79 0.00 34 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.86 -0.01 34 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.94 -0.01 34 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.03 0.00 35 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.11 -0.01 35 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.20 0.00 36 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.28 -0.01 36 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.37 -0.01 36 0 0 0
TOTAL PUT 9 11,886 -9
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$ 32.720
29OCT26 21.00 C 0.00 0.00 0.00 11.73 +0.19 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.74 +0.20 99 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.74 +0.18 88 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.74 +0.19 76 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.74 +0.18 65 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.74 +0.18 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.74 +0.18 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.74 +0.18 31 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.74 +0.18 0 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.74 +0.17 0 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 1.75 +0.16 18 0 726 0
29OCT26 32.00 C 0.00 0.00 0.00 0.84 +0.12 18 0 491 0
29OCT26 33.00 C 0.24 0.24 0.18 0.27 +0.05 19 62 945 +62
29OCT26 34.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 44 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.79 +0.20 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.80 +0.22 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.76 +0.17 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.80 +0.21 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.74 +0.13 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.81 +0.18 21 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.81 +0.17 0 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.83 +0.18 19 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.88 +0.17 19 0 58 0
27NOV26 31.00 C 0.00 0.00 0.00 2.00 +0.15 19 0 707 0
27NOV26 32.00 C 1.18 1.18 1.18 1.23 +0.12 18 200 538 -170
27NOV26 33.00 C 0.00 0.00 0.00 0.69 +0.09 18 0 771 0
27NOV26 34.00 C 0.30 0.30 0.30 0.34 +0.05 18 2 631 -2
27NOV26 35.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.06 +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 11.76 +0.11 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.79 +0.11 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.80 +0.11 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.83 +0.14 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.80 +0.10 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.81 +0.09 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.84 +0.12 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.91 +0.17 17 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.96 +0.17 18 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.06 +0.16 18 0 56 0
30DEC26 31.00 C 0.00 0.00 0.00 2.21 +0.12 17 0 386 0
30DEC26 32.00 C 0.00 0.00 0.00 1.52 +0.11 17 0 267 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 +0.10 17 0 274 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 +0.07 18 0 432 0
30DEC26 35.00 C 0.34 0.34 0.34 0.34 +0.02 18 20 843 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 237 0
30DEC26 37.00 C 0.14 0.14 0.14 0.10 +0.02 18 8 76 +8
30DEC26 38.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 123 0
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 0.00 0.00 0.00 0.01 0.00 25 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 10.82 +0.10 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.84 +0.10 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.86 +0.09 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.92 +0.13 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.93 +0.11 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.94 +0.14 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.02 +0.18 18 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 4.11 +0.18 19 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 3.25 +0.17 18 0 30 0
28JAN27 31.00 C 0.00 0.00 0.00 2.50 +0.19 19 0 73 0
28JAN27 32.00 C 0.00 0.00 0.00 1.81 +0.15 18 0 90 0
28JAN27 33.00 C 0.00 0.00 0.00 1.25 +0.11 18 0 166 0
28JAN27 34.00 C 0.86 0.86 0.86 0.86 +0.09 18 5 80 +4
28JAN27 35.00 C 0.00 0.00 0.00 0.56 +0.07 18 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.36 +0.07 19 0 6 0
28JAN27 37.00 C 0.00 0.00 0.00 0.21 +0.04 18 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 11.97 +0.09 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.98 +0.13 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.01 +0.14 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.06 +0.12 16 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.09 +0.12 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.17 +0.14 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.19 +0.19 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.27 +0.18 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.41 +0.17 19 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 3.61 +0.16 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.89 +0.13 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.26 +0.12 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.71 +0.10 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 +0.09 18 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 +0.04 18 0 554 0
30MAR27 36.00 C 0.00 0.00 0.00 0.69 +0.08 19 0 57 0
30MAR27 37.00 C 0.00 0.00 0.00 0.48 +0.06 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.32 +0.04 19 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 +0.04 19 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 12.14 +0.11 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.16 +0.10 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.20 +0.07 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.24 +0.08 22 0 0 0
29JUN27 25.00 C 8.30 8.30 8.30 8.29 +0.11 22 20 0 -20
29JUN27 26.00 C 0.00 0.00 0.00 7.33 +0.09 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.50 +0.18 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.52 +0.17 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.70 +0.16 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.94 +0.15 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.26 +0.15 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.65 +0.09 19 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 2.15 +0.11 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.62 +0.05 18 0 354 0
29JUN27 35.00 C 0.00 0.00 0.00 1.31 +0.07 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.03 +0.09 19 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.78 +0.07 19 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.58 +0.06 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 300 0
29JUN27 43.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.16 +0.08 21 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.22 +0.09 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.25 +0.08 21 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.31 +0.10 21 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.43 +0.15 21 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.54 +0.16 20 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.63 +0.22 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.85 +0.23 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.14 +0.14 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.44 +0.11 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.87 +0.11 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.36 +0.11 19 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.92 +0.10 19 0 100 0
29SEP27 35.00 C 0.00 0.00 0.00 1.57 +0.11 19 0 105 0
29SEP27 36.00 C 0.00 0.00 0.00 1.26 +0.10 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 1.03 +0.12 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.85 +0.15 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.67 +0.13 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.52 +0.10 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 0.41 +0.09 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.32 +0.08 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.24 +0.06 19 0 0 0
TOTAL CALL 317 13,502 -118
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 306 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 534 0
29OCT26 31.00 P 0.04 0.04 0.04 0.02 -0.01 22 215 673 -200
29OCT26 32.00 P 0.17 0.17 0.12 0.13 -0.05 20 316 754 -300
29OCT26 33.00 P 0.46 0.46 0.46 0.55 -0.13 20 25 857 -12
29OCT26 34.00 P 0.00 0.00 0.00 1.31 -0.17 19 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 2.28 -0.18 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.28 -0.18 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.28 -0.18 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.28 -0.18 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.38 -0.12 78 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.38 -0.12 86 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.39 -0.11 96 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.38 -0.11 102 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.28 -0.21 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 198 0
27NOV26 30.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 510 0
27NOV26 31.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 1,424 0
27NOV26 32.00 P 0.43 0.50 0.43 0.46 -0.05 19 130 906 +8
27NOV26 33.00 P 0.86 0.94 0.86 0.92 -0.08 19 90 639 +90
27NOV26 34.00 P 0.00 0.00 0.00 1.54 -0.12 18 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.36 -0.15 19 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.29 -0.17 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.28 -0.18 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.28 -0.18 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.38 -0.12 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.38 -0.12 43 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.39 -0.11 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.38 -0.11 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.33 -0.16 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 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 30 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 28 0
30DEC26 26.00 P 0.05 0.05 0.05 0.01 0.00 23 80 37 -65
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 0.00 18 0 228 0
30DEC26 30.00 P 0.24 0.24 0.23 0.16 -0.02 18 66 960 +14
30DEC26 31.00 P 0.41 0.41 0.41 0.35 -0.04 18 20 690 -20
30DEC26 32.00 P 0.70 0.70 0.70 0.67 -0.06 18 15 329 0
30DEC26 33.00 P 0.00 0.00 0.00 1.15 -0.08 19 0 85 0
30DEC26 34.00 P 0.00 0.00 0.00 1.77 -0.12 19 0 260 0
30DEC26 35.00 P 0.00 0.00 0.00 2.47 -0.14 18 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.34 -0.16 18 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.28 -0.18 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.28 -0.18 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.38 -0.12 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.39 -0.11 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.39 -0.11 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.39 -0.10 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.38 -0.11 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.38 -0.12 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.39 -0.10 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.38 -0.11 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.36 -0.11 52 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 0.13 0.13 0.13 0.06 0.00 19 10 20 +10
28JAN27 29.00 P 0.00 0.00 0.00 0.14 0.00 19 0 147 0
28JAN27 30.00 P 0.33 0.33 0.33 0.28 0.00 19 120 279 +102
28JAN27 31.00 P 0.00 0.00 0.00 0.52 -0.01 19 0 22 0
28JAN27 32.00 P 0.87 0.88 0.87 0.87 -0.02 19 184 184 +184
28JAN27 33.00 P 0.00 0.00 0.00 1.35 -0.03 19 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 1.95 -0.08 19 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 2.61 -0.10 18 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.42 -0.13 18 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.32 -0.15 18 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.28 -0.18 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.38 -0.12 27 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.39 -0.11 30 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.39 -0.11 32 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.39 - 35 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 25 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 20 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 0.00 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.16 0.00 19 0 171 0
30MAR27 29.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.49 -0.02 19 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.77 -0.03 19 0 40 0
30MAR27 32.00 P 0.00 0.00 0.00 1.15 -0.02 19 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.61 -0.06 19 0 157 0
30MAR27 34.00 P 2.20 2.20 2.20 2.16 -0.11 18 1 126 -1
30MAR27 35.00 P 0.00 0.00 0.00 2.83 -0.16 19 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.58 -0.12 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.42 -0.14 19 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.32 -0.16 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.38 -0.12 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.39 -0.11 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.39 -0.11 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.39 -0.10 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.39 -0.11 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.39 -0.11 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.39 -0.10 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.38 -0.12 37 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 0.00 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.05 0.00 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.10 0.00 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 58 0
29JUN27 27.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.46 -0.01 19 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 0.69 -0.02 19 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 0.99 -0.02 19 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 1.35 -0.02 19 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.77 -0.04 19 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.28 -0.05 19 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 2.89 -0.04 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.55 -0.10 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.28 -0.10 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.06 -0.11 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.96 -0.04 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.84 -0.09 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.68 -0.16 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.66 -0.10 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.60 -0.09 22 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.55 -0.08 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.45 +0.04 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.66 +0.05 19 0 7 0
29SEP27 29.00 P 0.00 0.00 0.00 0.93 +0.06 19 0 20 0
29SEP27 30.00 P 1.30 1.30 1.30 1.26 +0.06 19 1 29 -1
29SEP27 31.00 P 0.00 0.00 0.00 1.66 +0.05 19 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.12 +0.04 19 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 2.66 +0.03 20 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.27 +0.20 20 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.90 -0.03 20 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.52 -0.01 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.26 -0.04 19 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.19 -0.10 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.03 -0.14 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.91 -0.12 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.77 -0.15 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.70 -0.13 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.59 -0.16 22 0 0 0
TOTAL PUT 1,273 13,524 -191
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$ 3.600
23OCT26 2.50 C 0.00 0.00 0.00 1.10 -0.11 0 0 0 0
23OCT26 2.55 C 0.00 0.00 0.00 1.05 -0.11 0 0 0 0
23OCT26 2.60 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
23OCT26 2.65 C 0.00 0.00 0.00 0.95 -0.11 0 0 0 0
23OCT26 2.70 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
23OCT26 2.75 C 0.00 0.00 0.00 0.85 -0.11 0 0 0 0
23OCT26 2.80 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
23OCT26 2.85 C 0.00 0.00 0.00 0.75 -0.11 0 0 0 0
23OCT26 2.90 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
23OCT26 2.95 C 0.00 0.00 0.00 0.65 -0.11 0 0 0 0
23OCT26 3.00 C 0.00 0.00 0.00 0.60 -0.11 0 0 0 0
23OCT26 3.05 C 0.00 0.00 0.00 0.55 -0.11 0 0 0 0
23OCT26 3.10 C 0.00 0.00 0.00 0.50 -0.11 0 0 0 0
23OCT26 3.15 C 0.00 0.00 0.00 0.45 -0.11 0 0 0 0
23OCT26 3.20 C 0.00 0.00 0.00 0.40 -0.11 0 0 0 0
23OCT26 3.25 C 0.00 0.00 0.00 0.35 -0.11 0 0 0 0
23OCT26 3.30 C 0.00 0.00 0.00 0.30 -0.11 0 0 0 0
23OCT26 3.35 C 0.00 0.00 0.00 0.26 -0.10 76 0 0 0
23OCT26 3.40 C 0.00 0.00 0.00 0.22 -0.09 81 0 15 0
23OCT26 3.45 C 0.00 0.00 0.00 0.17 -0.10 67 0 0 0
23OCT26 3.50 C 0.00 0.00 0.00 0.13 -0.09 65 0 300 0
23OCT26 3.55 C 0.00 0.00 0.00 0.09 -0.09 58 0 150 0
23OCT26 3.60 C 0.00 0.00 0.00 0.07 -0.08 65 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.05 -0.06 67 0 0 0
23OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.06 63 0 15 0
23OCT26 3.75 C 0.00 0.00 0.00 0.02 -0.05 65 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
23OCT26 3.85 C 0.00 0.00 0.00 0.01 -0.02 72 0 700 0
23OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 81 0 150 0
23OCT26 3.95 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
23OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.62 -0.09 91 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.51 -0.10 64 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.41 -0.10 53 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.32 -0.10 52 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.24 -0.10 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.18 -0.08 58 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 -0.07 55 0 315 0
29OCT26 3.70 C 0.00 0.00 0.00 0.08 -0.05 56 0 347 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.04 57 0 723 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.03 57 0 180 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 58 0 252 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 210 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 114 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 120 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 135 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 148 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 172 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 183 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 193 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 203 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 213 0 100 0
30OCT26 2.60 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
30OCT26 2.65 C 0.00 0.00 0.00 0.95 -0.11 0 0 0 0
30OCT26 2.70 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
30OCT26 2.75 C 0.00 0.00 0.00 0.85 -0.11 0 0 0 0
30OCT26 2.80 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
30OCT26 2.85 C 0.00 0.00 0.00 0.75 -0.11 0 0 0 0
30OCT26 2.90 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
30OCT26 2.95 C 0.00 0.00 0.00 0.65 -0.11 0 0 0 0
30OCT26 3.00 C 0.00 0.00 0.00 0.62 -0.09 85 0 0 0
30OCT26 3.05 C 0.00 0.00 0.00 0.56 -0.10 65 0 0 0
30OCT26 3.10 C 0.00 0.00 0.00 0.51 -0.10 60 0 0 0
30OCT26 3.15 C 0.00 0.00 0.00 0.46 -0.10 54 0 0 0
30OCT26 3.20 C 0.00 0.00 0.00 0.43 -0.09 70 0 0 0
30OCT26 3.25 C 0.00 0.00 0.00 0.37 -0.10 55 0 0 0
30OCT26 3.30 C 0.00 0.00 0.00 0.33 -0.10 57 0 0 0
30OCT26 3.35 C 0.00 0.00 0.00 0.29 -0.09 57 0 0 0
30OCT26 3.40 C 0.00 0.00 0.00 0.26 -0.08 61 0 0 0
30OCT26 3.45 C 0.00 0.00 0.00 0.22 -0.08 58 0 0 0
30OCT26 3.50 C 0.00 0.00 0.00 0.19 -0.08 59 0 0 0
30OCT26 3.55 C 0.00 0.00 0.00 0.16 -0.07 58 0 0 0
30OCT26 3.60 C 0.00 0.00 0.00 0.13 -0.07 57 0 0 0
30OCT26 3.65 C 0.00 0.00 0.00 0.11 -0.06 58 0 0 0
30OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.06 58 0 0 0
30OCT26 3.75 C 0.00 0.00 0.00 0.07 -0.05 56 0 0 0
30OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.05 53 0 2 0
30OCT26 3.85 C 0.00 0.00 0.00 0.04 -0.04 54 0 0 0
30OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
30OCT26 3.95 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
30OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
30OCT26 4.05 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
30OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 4.65 C 0.00 0.00 0.00 0.01 - 93 0 0 -
30OCT26 4.70 C 0.00 0.00 0.00 0.01 - 96 0 0 -
27NOV26 2.60 C 0.00 0.00 0.00 1.02 -0.10 61 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.92 -0.10 55 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.84 -0.07 63 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.74 -0.10 56 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.68 -0.07 65 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.58 -0.09 57 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.50 -0.09 56 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.43 -0.07 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.38 -0.06 58 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.31 -0.07 55 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.26 -0.06 55 0 312 0
27NOV26 3.70 C 0.00 0.00 0.00 0.23 -0.05 58 0 130 0
27NOV26 3.80 C 0.00 0.00 0.00 0.18 -0.05 56 0 30 0
27NOV26 3.90 C 0.00 0.00 0.00 0.15 -0.05 56 0 16 0
27NOV26 4.00 C 0.00 0.00 0.00 0.12 -0.04 56 0 70 0
27NOV26 4.10 C 0.00 0.00 0.00 0.10 -0.03 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.08 -0.03 57 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 -0.02 58 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 -0.01 60 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.03 -0.02 56 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.02 -0.02 54 0 270 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.02 50 0 825 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.01 53 0 483 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.05 -0.10 57 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 -0.10 56 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.88 -0.09 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 -0.09 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 -0.09 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 -0.09 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 -0.09 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 -0.08 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.46 -0.08 55 0 15 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 -0.08 54 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 -0.07 54 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.06 54 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 -0.05 56 0 45 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.05 55 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 -0.03 57 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.04 55 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.04 56 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.03 56 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.03 56 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 135 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.02 56 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.02 57 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.02 57 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.03 54 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 55 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 1.08 -0.10 56 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 1.00 -0.09 56 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.92 -0.09 56 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.85 -0.09 57 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.77 -0.09 55 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.71 -0.08 56 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.65 -0.08 57 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.59 -0.07 56 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.53 -0.08 56 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.49 -0.06 57 0 45 0
28JAN27 3.60 C 0.00 0.00 0.00 0.43 -0.07 55 0 15 0
28JAN27 3.70 C 0.00 0.00 0.00 0.40 -0.06 57 0 30 0
28JAN27 3.80 C 0.00 0.00 0.00 0.35 -0.07 56 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.32 -0.06 56 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.29 -0.04 57 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.26 -0.04 57 0 10 0
28JAN27 4.20 C 0.00 0.00 0.00 0.23 -0.04 57 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.21 -0.03 57 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.15 -0.03 57 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.13 -0.03 57 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.16 -0.09 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.08 -0.09 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.01 -0.09 57 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 0.95 -0.08 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 -0.09 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.82 -0.09 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.77 -0.05 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.71 -0.07 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.66 -0.06 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 -0.08 57 0 45 0
30MAR27 3.60 C 0.00 0.00 0.00 0.57 -0.06 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 -0.07 58 0 55 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 -0.07 58 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.07 57 0 45 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 -0.06 58 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.06 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.07 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.06 58 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.05 57 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.04 56 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.04 57 0 40 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.03 58 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.03 58 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 -0.03 57 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.03 58 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 -0.02 57 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.02 58 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 75 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.02 56 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 210 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 57 0 195 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 165 0
29JUN27 2.60 C 0.00 0.00 0.00 1.24 -0.09 58 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.18 -0.08 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.12 -0.08 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.06 -0.07 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.00 -0.07 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.95 -0.04 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.89 -0.08 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 -0.07 58 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.80 -0.06 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.75 -0.07 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.71 -0.06 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.67 -0.06 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.63 -0.06 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 -0.05 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.56 -0.04 59 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.53 -0.04 59 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.50 -0.05 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 -0.03 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.45 -0.04 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 -0.05 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.40 -0.03 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.36 -0.05 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.35 -0.03 59 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 -0.04 58 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.32 -0.02 59 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 -0.03 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.20 -0.03 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 -0.03 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 -0.02 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 -0.02 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 -0.01 59 0 10 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.30 -0.10 57 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.26 -0.07 59 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.18 -0.09 57 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.13 -0.09 58 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.07 -0.09 57 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.02 -0.09 57 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.99 -0.04 59 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.92 -0.09 57 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.88 -0.08 57 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.85 -0.07 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.80 -0.07 57 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.77 -0.07 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.73 -0.07 57 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.70 -0.07 58 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.67 -0.08 58 0 200 0
29SEP27 4.10 C 0.00 0.00 0.00 0.64 -0.06 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.61 -0.06 58 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.58 -0.06 58 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.56 -0.06 58 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.52 -0.06 57 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.50 -0.05 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.47 -0.06 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.45 -0.05 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.43 -0.06 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.42 -0.04 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.36 -0.05 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.33 -0.05 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.30 -0.04 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.26 -0.05 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.23 -0.04 58 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.21 -0.03 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.19 -0.03 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.17 -0.03 58 0 30 0
TOTAL CALL 0 12,185 0
23OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
23OCT26 2.55 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
23OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
23OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
23OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
23OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
23OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 77 0 300 0
23OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 3.45 P 0.00 0.00 0.00 0.02 +0.01 68 0 195 0
23OCT26 3.50 P 0.00 0.00 0.00 0.03 +0.01 65 0 15 0
23OCT26 3.55 P 0.00 0.00 0.00 0.05 +0.02 68 0 150 0
23OCT26 3.60 P 0.00 0.00 0.00 0.07 +0.03 66 0 10 0
23OCT26 3.65 P 0.00 0.00 0.00 0.10 +0.04 67 0 150 0
23OCT26 3.70 P 0.00 0.00 0.00 0.13 +0.04 64 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.17 +0.06 66 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.21 +0.07 62 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.26 +0.08 73 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.30 +0.08 0 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.35 +0.08 0 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.40 +0.10 0 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.45 +0.10 0 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.50 +0.10 0 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.55 +0.10 0 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.60 +0.10 0 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.65 +0.10 0 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.75 +0.10 0 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.95 +0.10 0 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 62 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.02 61 0 75 0
29OCT26 3.50 P 0.07 0.07 0.07 0.08 +0.03 59 50 443 0
29OCT26 3.60 P 0.00 0.00 0.00 0.12 +0.03 57 0 91 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 +0.04 53 0 932 0
29OCT26 3.80 P 0.00 0.00 0.00 0.24 +0.05 52 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.32 +0.06 51 0 964 0
29OCT26 4.00 P 0.36 0.45 0.36 0.43 +0.09 70 101 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.51 +0.10 61 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.60 +0.09 0 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.70 +0.10 0 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.80 +0.10 0 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.90 +0.10 0 0 75 -115
29OCT26 4.60 P 0.00 0.00 0.00 1.00 +0.10 0 0 45 -30
29OCT26 4.70 P 0.00 0.00 0.00 1.10 +0.10 0 0 15 -15
29OCT26 4.80 P 0.00 0.00 0.00 1.20 +0.10 0 0 30 -30
29OCT26 4.90 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 -210
29OCT26 5.00 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 -30
29OCT26 5.25 P 0.00 0.00 0.00 1.65 +0.10 0 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
30OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 3.25 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
30OCT26 3.35 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
30OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30OCT26 3.45 P 0.00 0.00 0.00 0.07 +0.02 60 0 0 0
30OCT26 3.50 P 0.00 0.00 0.00 0.09 +0.03 60 0 0 0
30OCT26 3.55 P 0.00 0.00 0.00 0.11 +0.03 60 0 0 0
30OCT26 3.60 P 0.00 0.00 0.00 0.13 +0.04 58 0 0 0
30OCT26 3.65 P 0.00 0.00 0.00 0.16 +0.04 59 0 0 0
30OCT26 3.70 P 0.00 0.00 0.00 0.19 +0.05 59 0 0 0
30OCT26 3.75 P 0.00 0.00 0.00 0.22 +0.05 57 0 0 0
30OCT26 3.80 P 0.00 0.00 0.00 0.26 +0.06 60 0 0 0
30OCT26 3.85 P 0.00 0.00 0.00 0.29 +0.06 56 0 0 0
30OCT26 3.90 P 0.00 0.00 0.00 0.33 +0.07 55 0 0 0
30OCT26 3.95 P 0.00 0.00 0.00 0.38 +0.08 61 0 0 0
30OCT26 4.00 P 0.00 0.00 0.00 0.43 +0.09 66 0 0 0
30OCT26 4.05 P 0.00 0.00 0.00 0.46 +0.08 53 0 0 0
30OCT26 4.10 P 0.00 0.00 0.00 0.51 +0.09 58 0 0 0
30OCT26 4.15 P 0.00 0.00 0.00 0.56 +0.10 61 0 0 0
30OCT26 4.20 P 0.00 0.00 0.00 0.60 +0.09 0 0 0 0
30OCT26 4.25 P 0.00 0.00 0.00 0.65 +0.09 0 0 0 0
30OCT26 4.30 P 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
30OCT26 4.35 P 0.00 0.00 0.00 0.75 +0.10 0 0 0 0
30OCT26 4.40 P 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
30OCT26 4.45 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
30OCT26 4.50 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
30OCT26 4.55 P 0.00 0.00 0.00 0.95 +0.10 0 0 0 0
30OCT26 4.60 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
30OCT26 4.65 P 0.00 0.00 0.00 1.05 - 0 0 0 -
30OCT26 4.70 P 0.00 0.00 0.00 1.10 - 0 0 0 -
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 +0.01 62 0 340 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 150 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 +0.02 59 0 150 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 +0.02 58 0 110 0
27NOV26 3.40 P 0.00 0.00 0.00 0.17 +0.03 58 0 195 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 +0.03 58 0 150 0
27NOV26 3.60 P 0.25 0.25 0.25 0.26 +0.04 58 165 281 +165
27NOV26 3.70 P 0.00 0.00 0.00 0.31 +0.04 56 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.37 +0.05 56 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.44 +0.06 57 0 79 0
27NOV26 4.00 P 0.46 0.46 0.46 0.50 +0.04 54 100 353 +25
27NOV26 4.10 P 0.00 0.00 0.00 0.59 +0.07 57 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.67 +0.07 57 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.75 +0.07 56 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.83 +0.06 53 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.93 +0.09 57 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 1.02 +0.09 56 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.12 +0.10 60 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.21 +0.07 57 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.31 +0.10 60 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.40 +0.07 0 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.65 +0.10 0 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 56 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 +0.02 57 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.03 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.03 57 0 222 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 +0.04 57 0 100 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.04 57 0 312 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 +0.05 57 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.04 56 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 +0.05 55 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 +0.05 55 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 +0.05 55 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 +0.05 56 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.82 +0.07 56 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 +0.05 54 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 +0.08 55 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 +0.08 57 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.08 54 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 +0.08 55 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.08 54 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.09 57 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.66 +0.09 54 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.91 +0.10 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.13 +0.03 58 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.15 +0.02 56 0 1 0
28JAN27 3.10 P 0.00 0.00 0.00 0.19 +0.02 57 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.27 +0.03 57 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.31 +0.03 57 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.36 +0.03 57 0 17 0
28JAN27 3.60 P 0.00 0.00 0.00 0.41 +0.04 57 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.47 +0.05 57 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.53 +0.05 57 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.59 +0.05 56 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.65 +0.05 56 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.72 +0.05 56 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.80 +0.06 57 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.87 +0.06 56 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.95 +0.07 56 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.03 +0.07 56 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.11 +0.07 56 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.20 +0.08 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 +0.01 56 0 375 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 +0.03 58 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 +0.03 58 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.03 58 0 28 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 +0.04 58 0 71 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 +0.04 57 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 +0.04 57 0 240 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.05 57 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 +0.05 57 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 +0.05 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 +0.05 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.05 58 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.05 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 +0.06 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 +0.06 57 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.06 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.21 +0.07 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.29 +0.07 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 +0.07 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 +0.07 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 +0.07 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.75 +0.08 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.97 +0.08 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.20 +0.09 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.43 +0.07 56 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.67 +0.09 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.91 +0.09 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.16 +0.10 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.21 +0.02 58 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 +0.03 58 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.02 58 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.02 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.02 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.03 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 +0.04 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 +0.05 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 +0.04 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 +0.04 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.68 +0.04 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 +0.04 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.80 +0.05 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.84 +0.02 57 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.93 +0.06 59 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 1.00 +0.07 59 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 +0.05 58 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 +0.06 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.21 +0.07 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.28 +0.07 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.36 +0.07 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.43 +0.07 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.51 +0.07 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.61 +0.10 61 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.67 +0.08 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.87 +0.05 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.08 +0.08 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.29 +0.08 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.52 +0.09 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.74 +0.09 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.97 +0.09 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.20 +0.09 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.44 +0.07 59 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.29 +0.02 59 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.33 +0.02 59 0 0 0
29SEP27 2.80 P 0.39 0.39 0.39 0.36 +0.01 58 5 35 +5
29SEP27 2.90 P 0.00 0.00 0.00 0.41 +0.02 58 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.46 +0.02 59 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.51 +0.02 59 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.56 +0.02 59 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 +0.02 59 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.67 +0.03 59 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.72 +0.02 59 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.78 +0.02 59 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.82 0.00 57 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.91 +0.05 59 0 150 0
29SEP27 3.90 P 0.00 0.00 0.00 0.97 +0.04 59 0 0 0
29SEP27 4.00 P 1.07 1.07 1.07 1.04 +0.03 59 150 150 +150
29SEP27 4.10 P 0.00 0.00 0.00 1.11 +0.04 59 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.15 +0.01 57 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.22 +0.01 57 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.29 +0.04 57 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.36 0.00 57 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.44 +0.05 58 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.51 +0.05 57 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.59 0.00 58 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.66 +0.05 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.74 +0.05 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.00 +0.06 62 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.15 0.00 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.43 +0.14 63 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.64 +0.13 63 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.85 +0.13 63 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 3.02 +0.08 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.29 +0.12 62 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.51 +0.04 62 0 0 0
TOTAL PUT 571 14,911 -85
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$ 2.925
29OCT26 2.00 C 0.00 0.00 0.00 0.93 - 126 0 0 -
29OCT26 2.10 C 0.00 0.00 0.00 0.83 -0.01 112 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.73 -0.01 98 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.63 -0.01 84 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.53 -0.01 71 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.43 -0.01 58 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 0.00 52 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 -0.01 51 0 47 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 0.00 57 0 36 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 473 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 296 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 368 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 444 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 956 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 679 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 89 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 135 0 11,005 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 142 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 149 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 155 0 110 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 161 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 167 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 173 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 179 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 185 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 198 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 210 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 222 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 290 0 19 0
27NOV26 2.00 C 0.00 0.00 0.00 0.93 - 0 0 0 -
27NOV26 2.10 C 0.00 0.00 0.00 0.84 0.00 60 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.75 0.00 63 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.65 0.00 55 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.56 0.00 54 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.14 0.00 45 0 5 0
27NOV26 3.10 C 0.00 0.00 0.00 0.10 -0.01 44 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.08 0.00 47 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.06 0.00 47 0 25 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 -0.01 46 0 116 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 0.00 47 0 45 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 47 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 376 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 11 0
30DEC26 2.00 C 0.00 0.00 0.00 0.95 - 54 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 0.85 -0.01 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.67 -0.01 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 -0.01 44 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 -0.01 45 0 30 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 0.00 46 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.01 45 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 0.00 46 0 51 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 46 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 47 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 45 0 43 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 640 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 665 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 208 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 190 0
28JAN27 2.00 C 0.00 0.00 0.00 0.96 - 49 0 0 -
28JAN27 2.10 C 0.00 0.00 0.00 0.87 -0.01 49 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.78 -0.01 47 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.13 -0.01 46 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 50 0
28JAN27 3.60 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.99 - 47 0 0 -
30MAR27 2.10 C 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.55 0.00 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.49 0.00 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.01 46 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.01 46 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.01 46 0 109 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 0.00 46 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 43 0 225 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 212 0
29JUN27 2.00 C 0.00 0.00 0.00 1.01 - 54 0 0 -
29JUN27 2.10 C 0.00 0.00 0.00 0.92 -0.02 51 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 -0.02 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 -0.02 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.01 45 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.01 43 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 0.00 44 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 44 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 44 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 0.00 43 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 0.00 42 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 49 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 60 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 64 0 243 0
29SEP27 2.00 C 0.00 0.00 0.00 1.02 - 54 0 0 -
29SEP27 2.10 C 0.00 0.00 0.00 0.94 -0.01 53 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.86 -0.01 52 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.59 -0.01 49 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.32 -0.02 46 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 56 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 -0.01 46 0 24 0
29SEP27 3.90 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 185 0
29SEP27 4.10 C 0.00 0.00 0.00 0.14 0.00 47 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.11 -0.01 46 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.08 -0.01 45 0 8 0
29SEP27 4.70 C 0.00 0.00 0.00 0.07 -0.01 45 0 455 0
TOTAL CALL 0 32,645 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 - 151 0 0 -
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 225 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 52 0 73 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 0.00 48 0 1,018 0
29OCT26 3.00 P 0.00 0.00 0.00 0.13 0.00 50 0 803 0
29OCT26 3.10 P 0.00 0.00 0.00 0.21 +0.01 56 0 142 0
29OCT26 3.20 P 0.00 0.00 0.00 0.29 +0.01 54 0 1,279 0
29OCT26 3.30 P 0.00 0.00 0.00 0.39 +0.01 66 0 363 0
29OCT26 3.40 P 0.00 0.00 0.00 0.49 +0.02 78 0 84 0
29OCT26 3.50 P 0.00 0.00 0.00 0.59 +0.02 88 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.68 0.00 80 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.78 +0.01 89 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.89 +0.02 117 0 61 0
29OCT26 3.90 P 0.95 0.95 0.95 0.99 +0.02 126 5 44 -25
29OCT26 4.00 P 1.08 1.08 1.08 1.09 +0.01 134 10 9 -5
29OCT26 4.10 P 0.00 0.00 0.00 1.18 +0.01 119 0 5 -2
29OCT26 4.20 P 0.00 0.00 0.00 1.28 +0.01 126 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.38 +0.01 133 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.48 0.00 139 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.58 0.00 146 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.68 0.00 152 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.78 +0.01 158 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.88 +0.01 163 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.98 +0.01 169 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.08 +0.01 174 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.33 +0.01 187 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.58 +0.01 200 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.83 +0.01 211 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.08 0.00 223 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.33 +0.01 234 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.58 +0.01 244 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.83 +0.01 253 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.08 +0.01 262 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.33 +0.01 270 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.58 +0.01 279 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 - 70 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 0.00 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 2.70 P 0.06 0.07 0.06 0.07 0.00 44 20 70 +20
27NOV26 2.80 P 0.00 0.00 0.00 0.11 0.00 46 0 139 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 0.00 44 0 154 0
27NOV26 3.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 315 0
27NOV26 3.10 P 0.00 0.00 0.00 0.27 0.00 45 0 104 0
27NOV26 3.20 P 0.00 0.00 0.00 0.35 +0.01 48 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.43 +0.01 49 0 135 0
27NOV26 3.40 P 0.00 0.00 0.00 0.52 +0.01 52 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.61 +0.01 53 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.70 +0.01 54 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.79 0.00 53 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.90 +0.02 64 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.99 +0.01 62 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 1.09 +0.01 66 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.19 +0.02 70 0 47 0
27NOV26 4.20 P 0.00 0.00 0.00 1.29 +0.02 74 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.38 +0.01 67 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.48 0.00 71 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.58 0.00 74 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.68 0.00 77 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.78 +0.01 80 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.88 +0.01 83 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.98 +0.01 85 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.08 +0.01 88 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.33 +0.01 95 0 0 -18
30DEC26 2.00 P 0.00 0.00 0.00 0.01 - 51 0 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 0.00 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 44 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 45 0 43 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.01 47 0 16 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.01 46 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 204 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 0.00 46 0 117 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 +0.01 46 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 +0.01 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 +0.01 49 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 +0.01 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 +0.01 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 +0.01 52 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 +0.01 52 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 0.00 52 0 693 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 0.00 51 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.19 +0.01 53 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 +0.01 56 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.38 +0.01 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.48 0.00 55 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.58 0.00 57 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.68 0.00 59 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.78 +0.01 62 0 202 0
30DEC26 4.80 P 0.00 0.00 0.00 1.88 +0.01 64 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 1.98 +0.01 66 0 190 0
30DEC26 5.00 P 0.00 0.00 0.00 2.08 +0.01 68 0 116 0
30DEC26 5.25 P 0.00 0.00 0.00 2.33 +0.01 74 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.58 +0.01 78 0 63 0
30DEC26 5.75 P 0.00 0.00 0.00 2.83 +0.01 83 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.08 0.00 87 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.33 +0.01 91 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.58 +0.01 95 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.83 +0.01 99 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.08 +0.01 103 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.33 +0.01 106 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.58 +0.01 109 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.83 +0.01 113 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.08 +0.01 116 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.33 +0.01 119 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.58 +0.01 122 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.83 +0.01 125 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.08 +0.01 128 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.33 +0.01 130 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 2.10 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.07 0.00 46 0 1 0
28JAN27 2.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.16 0.00 45 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.25 0.00 45 0 290 0
28JAN27 3.00 P 0.00 0.00 0.00 0.31 0.00 46 0 101 0
28JAN27 3.10 P 0.36 0.36 0.36 0.37 0.00 46 5 5 +5
28JAN27 3.20 P 0.00 0.00 0.00 0.44 0.00 46 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.59 0.00 48 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.75 0.00 48 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
28JAN27 3.80 P 0.93 0.93 0.93 0.93 +0.01 50 10 10 +10
28JAN27 3.90 P 0.00 0.00 0.00 1.02 +0.01 51 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 1.11 0.00 51 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.20 0.00 50 0 13 0
30MAR27 2.00 P 0.00 0.00 0.00 0.04 - 48 0 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 0.00 46 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 0.11 -0.01 44 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 0.00 46 0 70 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 +0.01 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 0.00 45 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.38 0.00 46 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.44 0.00 46 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 0.00 47 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 +0.01 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.65 +0.01 47 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 -0.01 46 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.81 +0.01 48 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 0.00 47 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.97 +0.01 48 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 -0.01 47 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 0.00 48 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 0.00 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.32 0.00 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 +0.01 49 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 +0.01 48 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.60 0.00 50 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.69 0.00 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.79 +0.01 50 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.88 +0.01 47 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.98 0.00 49 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 2.08 +0.01 51 0 253 0
30MAR27 5.25 P 0.00 0.00 0.00 2.33 +0.01 54 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.58 +0.01 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.83 +0.01 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.08 0.00 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.33 +0.01 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.58 +0.01 70 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.83 +0.01 73 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.08 +0.01 75 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.33 +0.01 78 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.58 +0.01 81 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.83 +0.01 83 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.08 +0.01 85 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.33 +0.01 88 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.58 +0.01 90 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.83 +0.01 92 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.08 +0.01 94 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.33 +0.01 96 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.11 - 44 0 0 -
29JUN27 2.10 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.29 0.00 42 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.40 +0.01 42 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.45 0.00 41 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.52 +0.01 41 0 23 0
29JUN27 3.00 P 0.00 0.00 0.00 0.58 0.00 40 0 64 0
29JUN27 3.10 P 0.00 0.00 0.00 0.65 0.00 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.72 0.00 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.80 +0.01 40 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.87 0.00 38 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.95 0.00 38 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 1.03 0.00 37 0 36 0
29JUN27 3.70 P 1.05 1.05 1.05 1.12 +0.01 38 25 37 -25
29JUN27 3.80 P 0.00 0.00 0.00 1.20 +0.01 36 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.29 +0.01 36 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.37 +0.01 32 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 1.46 +0.01 30 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.55 +0.01 26 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.73 +0.01 0 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.82 +0.01 0 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.91 +0.01 0 0 2 0
29JUN27 4.70 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.28 +0.01 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.51 +0.01 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.75 +0.02 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.22 +0.01 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.46 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.93 +0.01 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.17 +0.01 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.12 +0.01 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.15 - 44 0 0 -
29SEP27 2.10 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.23 0.00 45 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 0.27 0.00 45 0 73 0
29SEP27 2.40 P 0.00 0.00 0.00 0.32 0.00 45 0 55 0
29SEP27 2.50 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.42 0.00 45 0 50 0
29SEP27 2.70 P 0.00 0.00 0.00 0.48 +0.01 45 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.53 0.00 44 0 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.60 +0.01 44 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.66 0.00 44 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.73 +0.01 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.80 0.00 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.87 0.00 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.94 0.00 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.02 0.00 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.18 +0.01 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.26 +0.01 41 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.34 +0.01 40 0 0 0
29SEP27 4.00 P 1.32 1.32 1.32 1.42 0.00 39 25 25 -2
29SEP27 4.10 P 0.00 0.00 0.00 1.51 +0.01 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.59 0.00 37 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.77 +0.01 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.86 +0.01 34 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.94 +0.01 20 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
TOTAL PUT 100 13,901 -42
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$ 39.500
29OCT26 31.00 C 0.00 0.00 0.00 8.52 - 0 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 7.52 - 0 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 6.52 -0.09 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.53 -0.08 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.53 -0.09 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.55 -0.10 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 2.63 -0.10 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.79 -0.11 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.11 -0.11 35 0 0 0
29OCT26 40.00 C 0.65 0.65 0.65 0.62 -0.10 35 15 30 +14
29OCT26 41.00 C 0.00 0.00 0.00 0.29 -0.08 34 0 61 0
29OCT26 42.00 C 0.13 0.13 0.13 0.13 -0.05 35 4 65 +4
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 47 0
29OCT26 44.00 C 0.06 0.06 0.06 0.02 -0.01 36 1 259 -1
29OCT26 45.00 C 0.03 0.03 0.03 0.01 0.00 38 1 260 -1
29OCT26 46.00 C 0.04 0.04 0.04 0.01 0.00 44 1 604 -1
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 226 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 348 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 144 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 136 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.54 - 39 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 7.54 - 33 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 6.55 -0.09 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.57 -0.09 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.63 -0.09 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.74 -0.10 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 2.94 -0.10 34 0 0 0
27NOV26 38.00 C 2.65 2.65 2.65 2.26 -0.09 34 15 15 +15
27NOV26 39.00 C 0.00 0.00 0.00 1.74 -0.09 35 0 20 0
27NOV26 40.00 C 1.27 1.27 1.27 1.27 -0.09 35 1 32 +1
27NOV26 41.00 C 0.92 0.92 0.92 0.90 -0.05 35 15 44 0
27NOV26 42.00 C 0.74 0.74 0.64 0.62 -0.08 34 39 66 +8
27NOV26 43.00 C 0.44 0.44 0.44 0.42 -0.07 34 30 70 +28
27NOV26 44.00 C 0.31 0.31 0.31 0.29 -0.04 34 1 128 +1
27NOV26 45.00 C 0.21 0.21 0.21 0.19 -0.03 34 1 114 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 191 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 131 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 180 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 303 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.54 - 32 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 7.55 - 32 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 6.59 -0.08 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.66 -0.09 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.80 -0.09 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.02 -0.09 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.34 -0.08 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.82 -0.08 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.29 -0.08 34 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.83 -0.09 34 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 1.44 -0.09 33 0 33 0
30DEC26 42.00 C 0.00 0.00 0.00 1.14 -0.07 33 0 55 0
30DEC26 43.00 C 0.00 0.00 0.00 0.90 -0.06 33 0 93 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 -0.05 33 0 77 0
30DEC26 45.00 C 0.00 0.00 0.00 0.53 -0.04 33 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 -0.04 33 0 67 0
30DEC26 47.00 C 0.45 0.45 0.45 0.30 -0.03 33 2 276 -2
30DEC26 48.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 68 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 123 0
30DEC26 50.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 0.00 34 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 35 0 1,530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 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 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
28JAN27 31.00 C 0.00 0.00 0.00 8.56 - 34 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 7.60 - 33 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 6.69 -0.09 33 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 5.85 -0.09 33 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.08 -0.09 34 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 4.38 -0.09 33 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 3.76 -0.09 33 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 3.30 -0.07 35 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 2.79 -0.07 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 2.34 -0.09 34 0 2 0
28JAN27 41.00 C 0.00 0.00 0.00 1.95 -0.07 34 0 30 0
28JAN27 42.00 C 0.00 0.00 0.00 1.62 -0.06 34 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 1.33 -0.06 34 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 1.10 -0.05 34 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 0.89 -0.05 34 0 90 0
28JAN27 46.00 C 0.00 0.00 0.00 0.71 -0.05 34 0 55 0
28JAN27 47.00 C 0.00 0.00 0.00 0.58 -0.04 34 0 37 0
28JAN27 48.00 C 0.00 0.00 0.00 0.44 -0.05 33 0 16 0
28JAN27 49.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 16 0
28JAN27 50.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 30 0
28JAN27 55.00 C 0.17 0.17 0.17 0.08 -0.01 34 1 1 +1
28JAN27 57.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.78 - 35 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 7.97 - 35 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 7.22 -0.36 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.51 -0.35 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.85 -0.15 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.24 -0.16 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.66 -0.16 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.15 -0.16 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.73 -0.10 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.29 -0.09 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.87 -0.16 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 2.54 -0.02 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 2.18 -0.06 35 0 30 0
30MAR27 44.00 C 2.00 2.00 2.00 1.95 -0.02 35 2 32 +2
30MAR27 45.00 C 1.72 1.72 1.72 1.69 -0.02 35 3 1,041 +3
30MAR27 46.00 C 0.00 0.00 0.00 1.43 -0.12 35 0 1,040 0
30MAR27 47.00 C 1.30 1.30 1.30 1.22 -0.13 35 8 78 +8
30MAR27 48.00 C 0.00 0.00 0.00 1.05 -0.14 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.90 -0.09 35 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 0.77 -0.12 35 0 251 0
30MAR27 52.50 C 0.00 0.00 0.00 0.52 -0.09 35 0 259 0
30MAR27 55.00 C 0.52 0.52 0.52 0.35 -0.06 35 2 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.23 -0.04 35 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 9.82 - 39 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 8.88 - 36 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 8.21 -0.01 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.57 -0.23 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.98 -0.20 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.40 -0.19 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.88 -0.16 36 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 5.38 +0.02 36 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 4.91 +0.17 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.48 -0.07 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.07 -0.07 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.70 -0.10 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.36 -0.07 36 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.03 -0.08 36 0 0 0
29JUN27 45.00 C 3.00 3.00 3.00 2.78 -0.05 36 2 3 +2
29JUN27 46.00 C 0.00 0.00 0.00 2.48 -0.06 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 2.27 -0.03 36 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 2.05 -0.03 36 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.84 -0.02 36 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 1.61 -0.07 36 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.24 -0.03 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 0.97 +0.03 36 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 0.77 +0.03 37 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 0.58 +0.03 37 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.33 +0.02 36 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 1 0
29JUN27 75.00 C 0.22 0.22 0.22 0.11 +0.01 37 1 18 0
29SEP27 31.00 C 0.00 0.00 0.00 10.47 - 38 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 9.83 - 38 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 9.20 -0.07 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.62 +0.20 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.06 +0.18 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.29 -0.05 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.82 -0.05 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.35 -0.06 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.91 -0.05 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.51 -0.05 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.12 -0.05 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.75 -0.04 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.43 -0.04 37 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.11 -0.04 37 0 14 0
29SEP27 45.00 C 3.47 3.47 3.47 3.91 +0.08 38 3 24 0
29SEP27 46.00 C 0.00 0.00 0.00 3.54 -0.03 37 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 3.38 +0.06 38 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 3.12 +0.06 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 2.80 -0.03 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.69 +0.05 38 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 2.19 +0.04 38 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 1.81 +0.03 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 1.49 +0.03 38 0 65 0
29SEP27 60.00 C 0.00 0.00 0.00 1.21 -0.02 38 0 19 0
29SEP27 62.50 C 0.00 0.00 0.00 1.00 -0.01 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.78 -0.02 38 0 7 0
29SEP27 67.50 C 0.00 0.00 0.00 0.65 -0.01 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.54 -0.03 38 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.46 -0.01 38 0 2 0
TOTAL CALL 148 13,456 +82
29OCT26 31.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 26 0
29OCT26 38.00 P 0.33 0.33 0.33 0.27 -0.04 35 11 25 -9
29OCT26 39.00 P 0.64 0.64 0.59 0.60 -0.03 36 16 157 +16
29OCT26 40.00 P 0.83 1.12 0.83 1.09 -0.01 35 11 257 0
29OCT26 41.00 P 1.87 1.87 1.87 1.78 -0.04 35 1 140 -1
29OCT26 42.00 P 2.65 2.65 2.65 2.61 +0.04 35 1 177 0
29OCT26 43.00 P 3.15 3.15 3.10 3.53 +0.08 35 2 153 -2
29OCT26 44.00 P 4.60 4.60 4.60 4.64 +0.20 56 1 307 -1
29OCT26 45.00 P 5.00 5.00 5.00 5.50 +0.07 0 1 163 -8
29OCT26 46.00 P 0.00 0.00 0.00 6.50 +0.08 0 0 72 -41
29OCT26 47.00 P 7.07 7.07 7.07 7.50 +0.08 0 1 89 0
29OCT26 48.00 P 0.00 0.00 0.00 8.50 +0.08 0 0 76 0
29OCT26 49.00 P 0.00 0.00 0.00 9.50 +0.08 0 0 39 -5
29OCT26 50.00 P 0.00 0.00 0.00 10.50 +0.08 0 0 20 0
29OCT26 52.50 P 0.00 0.00 0.00 13.00 +0.08 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.50 +0.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.00 +0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.50 +0.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.00 +0.08 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.50 +0.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 28.00 +0.08 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.50 +0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.00 +0.08 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.07 - 35 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 3 0
27NOV26 34.00 P 0.27 0.27 0.27 0.24 -0.01 35 1 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.40 -0.01 35 0 20 0
27NOV26 36.00 P 0.70 0.70 0.70 0.64 -0.01 35 6 33 0
27NOV26 37.00 P 0.00 0.00 0.00 0.95 -0.01 35 0 65 0
27NOV26 38.00 P 1.19 1.35 1.19 1.29 -0.07 33 20 199 +15
27NOV26 39.00 P 1.56 1.70 1.56 1.86 +0.06 35 21 134 0
27NOV26 40.00 P 0.00 0.00 0.00 2.39 +0.02 33 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 3.10 0.00 34 0 72 0
27NOV26 42.00 P 0.00 0.00 0.00 3.85 +0.03 34 0 76 0
27NOV26 43.00 P 0.00 0.00 0.00 4.66 +0.03 34 0 80 0
27NOV26 44.00 P 0.00 0.00 0.00 5.50 -0.15 33 0 147 0
27NOV26 45.00 P 6.03 6.03 6.03 6.40 +0.07 32 1 224 -1
27NOV26 46.00 P 0.00 0.00 0.00 7.36 +0.07 33 0 228 0
27NOV26 47.00 P 0.00 0.00 0.00 8.31 +0.10 30 0 100 0
27NOV26 48.00 P 0.00 0.00 0.00 9.32 +0.14 34 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 10.28 +0.07 0 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 11.29 +0.08 32 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 13.78 +0.08 0 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 16.28 +0.09 0 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 18.78 +0.09 46 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 21.27 +0.08 0 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 23.77 +0.09 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 26.27 +0.09 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 28.76 +0.22 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.26 +0.09 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 33.76 +0.09 66 0 0 0
30DEC26 31.00 P 0.20 0.20 0.20 0.14 - 33 2 2 -
30DEC26 32.00 P 0.00 0.00 0.00 0.23 - 33 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
30DEC26 34.00 P 0.58 0.58 0.58 0.54 -0.01 33 4 17 +4
30DEC26 35.00 P 0.00 0.00 0.00 0.78 -0.01 34 0 0 0
30DEC26 36.00 P 1.11 1.11 1.10 1.08 0.00 34 4 32 0
30DEC26 37.00 P 0.00 0.00 0.00 1.42 0.00 33 0 116 0
30DEC26 38.00 P 0.00 0.00 0.00 1.83 -0.01 33 0 134 0
30DEC26 39.00 P 2.17 2.17 2.17 2.30 0.00 32 6 44 +6
30DEC26 40.00 P 0.00 0.00 0.00 2.88 +0.04 33 0 61 0
30DEC26 41.00 P 0.00 0.00 0.00 3.51 +0.05 32 0 31 0
30DEC26 42.00 P 0.00 0.00 0.00 4.26 +0.15 33 0 279 0
30DEC26 43.00 P 0.00 0.00 0.00 5.02 +0.03 33 0 1,121 0
30DEC26 44.00 P 0.00 0.00 0.00 5.83 +0.05 33 0 59 0
30DEC26 45.00 P 0.00 0.00 0.00 6.65 +0.03 33 0 135 0
30DEC26 46.00 P 0.00 0.00 0.00 7.56 +0.26 33 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 8.37 +0.16 29 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 9.32 +0.14 28 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 10.28 -0.01 0 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 11.29 +0.08 27 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 13.79 +0.08 32 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 16.28 +0.08 34 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 18.78 +0.09 39 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 21.27 +0.08 0 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 23.77 +0.09 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.27 +0.09 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.76 +0.08 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.26 +0.09 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.76 +0.09 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.25 +0.09 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.70 +0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.19 +0.03 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.74 +0.09 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.24 +0.09 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.72 +0.07 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.29 - 34 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.43 - 34 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.83 -0.01 34 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.43 +0.01 34 0 0 0
28JAN27 37.00 P 1.80 1.80 1.80 1.79 -0.01 33 1 2 +1
28JAN27 38.00 P 2.18 2.19 2.18 2.19 -0.05 33 8 14 +8
28JAN27 39.00 P 2.67 2.67 2.67 2.68 -0.05 32 4 21 +4
28JAN27 40.00 P 3.18 3.21 3.18 3.26 +0.02 33 6 20 +6
28JAN27 41.00 P 0.00 0.00 0.00 3.89 0.00 33 0 81 0
28JAN27 42.00 P 0.00 0.00 0.00 4.63 +0.03 34 0 21 0
28JAN27 43.00 P 0.00 0.00 0.00 5.34 +0.02 33 0 15 0
28JAN27 44.00 P 0.00 0.00 0.00 6.12 +0.04 33 0 60 0
28JAN27 45.00 P 0.00 0.00 0.00 6.92 +0.04 33 0 32 0
28JAN27 46.00 P 0.00 0.00 0.00 7.76 +0.04 33 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 8.64 +0.17 33 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 9.54 +0.06 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 10.47 +0.07 34 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 11.41 +0.07 34 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 13.82 +0.11 33 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 16.29 +0.08 34 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 18.78 +0.09 36 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 21.27 +0.08 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.68 - 35 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 0.88 - 35 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 1.14 0.00 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.41 -0.01 35 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.76 0.00 35 0 2 0
30MAR27 36.00 P 2.10 2.18 2.10 2.13 +0.01 35 6 12 -6
30MAR27 37.00 P 0.00 0.00 0.00 2.57 +0.04 35 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.95 -0.04 34 0 5 0
30MAR27 39.00 P 3.42 3.42 3.42 3.44 -0.04 34 2 27 +2
30MAR27 40.00 P 0.00 0.00 0.00 4.03 -0.16 34 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 4.64 0.00 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 5.33 +0.06 35 0 27 0
30MAR27 43.00 P 0.00 0.00 0.00 6.02 +0.13 35 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 6.74 +0.16 35 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 7.49 +0.19 35 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 8.21 +0.15 34 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 9.02 +0.19 34 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 9.93 +0.27 35 0 38 0
30MAR27 49.00 P 0.00 0.00 0.00 10.72 +0.25 33 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 11.64 +0.21 34 0 26 0
30MAR27 52.50 P 0.00 0.00 0.00 13.86 +0.15 31 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 16.29 +0.08 29 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 18.81 +0.12 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.28 +0.09 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.77 +0.09 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.27 +0.09 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.76 +0.08 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.26 +0.09 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.76 +0.09 44 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 36.25 +0.09 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.75 +0.09 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.30 - 37 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 1.56 - 36 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 1.85 +0.01 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.17 +0.02 36 0 10 0
29JUN27 35.00 P 0.00 0.00 0.00 2.55 -0.02 36 0 1 0
29JUN27 36.00 P 2.85 2.85 2.85 2.92 +0.01 35 1 27 +1
29JUN27 37.00 P 0.00 0.00 0.00 3.38 0.00 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.84 -0.04 35 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 4.37 -0.04 35 0 22 0
29JUN27 40.00 P 4.85 4.85 4.85 5.05 +0.18 36 1 29 +1
29JUN27 41.00 P 0.00 0.00 0.00 5.51 +0.02 35 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 6.12 0.00 35 0 27 0
29JUN27 43.00 P 0.00 0.00 0.00 6.77 +0.17 35 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 7.48 +0.22 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.16 +0.20 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 8.94 +0.25 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 9.82 +0.37 36 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 10.49 +0.25 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 11.41 +0.39 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 12.25 +0.26 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 14.39 +0.38 36 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 16.65 +0.44 36 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 18.98 +0.25 36 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.37 +0.09 36 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 23.81 +0.13 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.28 +0.10 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.76 +0.08 34 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.26 +0.09 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 33.76 +0.09 41 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.25 +0.09 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.98 - 39 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 2.33 - 39 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 2.68 +0.01 39 0 5 0
29SEP27 34.00 P 0.00 0.00 0.00 3.10 +0.03 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.53 +0.02 39 0 7 0
29SEP27 36.00 P 4.29 4.29 4.29 3.98 +0.03 39 2 4 +2
29SEP27 37.00 P 0.00 0.00 0.00 4.49 +0.03 39 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 5.00 +0.02 39 0 4 0
29SEP27 39.00 P 0.00 0.00 0.00 5.55 +0.03 39 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 6.15 +0.04 39 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 6.75 +0.04 39 0 2 0
29SEP27 42.00 P 8.00 8.00 8.00 7.38 +0.04 40 2 16 -2
29SEP27 43.00 P 0.00 0.00 0.00 8.05 +0.04 40 0 7 0
29SEP27 44.00 P 0.00 0.00 0.00 8.48 -0.21 38 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 9.43 +0.05 40 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 10.18 +0.05 40 0 18 0
29SEP27 47.00 P 0.00 0.00 0.00 10.62 -0.27 38 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 11.36 -0.29 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.13 -0.31 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.32 +0.06 41 0 36 0
29SEP27 52.50 P 0.00 0.00 0.00 15.42 +0.07 42 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 17.63 +0.07 43 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 19.34 -0.51 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.62 +0.06 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 23.98 -0.55 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 26.38 -0.53 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 28.82 +0.08 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 31.27 +0.08 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 33.76 -0.27 39 0 0 0
TOTAL PUT 143 11,703 -10
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$ 41.040
29OCT26 29.00 C 0.00 0.00 0.00 12.17 -0.93 134 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.17 -0.89 122 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.17 -0.91 111 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.17 -0.93 101 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.17 -0.92 90 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.17 -0.93 80 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.17 -0.94 70 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 5.07 -0.84 35 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 4.07 -0.84 28 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 3.09 -0.82 28 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 2.15 -0.79 27 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.34 -0.68 28 0 132 0
29OCT26 41.00 C 0.70 0.70 0.70 0.70 -0.53 27 1 201 +1
29OCT26 42.00 C 0.40 0.47 0.40 0.32 -0.34 28 6 206 +6
29OCT26 43.00 C 0.00 0.00 0.00 0.12 -0.15 28 1 158 0
29OCT26 44.00 C 0.05 0.05 0.05 0.04 -0.07 28 10 234 -10
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.02 28 1 190 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 185 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.22 -0.90 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.23 -0.87 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.23 -0.90 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.25 -0.91 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.27 -0.87 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.29 -0.86 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.34 -0.88 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.29 -0.79 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 4.40 -0.76 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 3.58 -0.71 29 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 2.84 -0.65 29 0 46 0
27NOV26 40.00 C 0.00 0.00 0.00 2.19 -0.58 29 0 134 0
27NOV26 41.00 C 1.78 1.78 1.78 1.63 -0.51 29 15 78 0
27NOV26 42.00 C 0.00 0.00 0.00 1.17 -0.39 29 0 167 0
27NOV26 43.00 C 0.80 0.81 0.76 0.82 -0.32 29 5 70 +4
27NOV26 44.00 C 0.63 0.64 0.63 0.59 -0.22 30 2 57 +2
27NOV26 45.00 C 0.00 0.00 0.00 0.38 -0.18 29 0 140 0
27NOV26 46.00 C 0.27 0.27 0.27 0.24 -0.13 29 20 145 +5
27NOV26 47.00 C 0.00 0.00 0.00 0.16 -0.09 30 0 55 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 92 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 35 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.34 -0.90 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.36 -0.88 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.39 -0.88 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.43 -0.87 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.48 -0.84 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.54 -0.84 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.64 -0.84 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.65 -0.74 30 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.84 -0.71 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.10 -0.66 29 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 3.41 -0.62 29 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 2.82 -0.52 29 0 94 0
30DEC26 41.00 C 0.00 0.00 0.00 2.29 -0.48 29 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 1.82 -0.42 29 0 123 0
30DEC26 43.00 C 0.00 0.00 0.00 1.41 -0.37 29 0 77 0
30DEC26 44.00 C 1.20 1.20 1.20 1.11 -0.29 29 8 55 +8
30DEC26 45.00 C 0.98 1.01 0.93 0.85 -0.26 29 14 75 +12
30DEC26 46.00 C 0.00 0.00 0.00 0.64 -0.21 29 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 -0.18 29 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.36 -0.14 29 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.11 30 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.20 -0.08 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28JAN27 30.00 C 0.00 0.00 0.00 11.49 -0.88 39 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 10.39 -1.00 30 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 9.60 -0.83 36 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 8.66 -0.86 34 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 7.76 -0.84 33 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 6.89 -0.85 32 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 5.97 -0.72 30 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.22 -0.67 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 4.51 -0.64 30 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 3.87 -0.59 30 0 15 0
28JAN27 40.00 C 3.23 3.23 3.23 3.29 -0.51 30 15 16 +3
28JAN27 41.00 C 2.70 2.70 2.70 2.77 -0.46 30 15 30 0
28JAN27 42.00 C 0.00 0.00 0.00 2.30 -0.41 30 0 28 0
28JAN27 43.00 C 2.05 2.07 2.05 1.90 -0.37 30 30 30 0
28JAN27 44.00 C 1.70 1.70 1.70 1.55 -0.31 30 15 45 +15
28JAN27 45.00 C 0.00 0.00 0.00 1.26 -0.26 30 0 45 0
28JAN27 46.00 C 0.00 0.00 0.00 1.01 -0.23 30 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.82 -0.19 30 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 0.66 -0.15 30 0 32 0
28JAN27 49.00 C 0.00 0.00 0.00 0.50 -0.16 30 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.39 -0.12 30 0 2 0
28JAN27 52.50 C 0.00 0.00 0.00 0.22 -0.07 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.75 -0.92 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.83 -0.91 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.93 -0.88 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.05 -0.87 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.20 -0.81 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.37 -0.82 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.58 -0.78 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.83 -0.74 33 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.98 -0.65 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.34 -0.61 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.74 -0.57 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.22 -0.51 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.71 -0.48 31 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.25 -0.44 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.83 -0.40 31 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.46 -0.36 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.12 -0.33 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 -0.30 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 -0.25 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.34 -0.23 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.15 -0.25 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.96 -0.24 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.63 -0.14 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.42 -0.09 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.26 -0.07 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 13.11 -0.86 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.21 -0.82 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.29 -0.82 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.42 -0.80 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.58 -0.77 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.77 -0.76 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.01 -0.72 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.27 -0.71 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.40 -0.86 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.78 -0.62 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.20 -0.59 30 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 4.66 -0.56 30 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.17 -0.53 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.72 -0.49 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.31 -0.45 30 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.93 -0.43 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.60 -0.38 30 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.29 -0.36 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.01 -0.33 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.77 -0.30 30 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.55 -0.28 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.36 -0.24 30 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.97 -0.18 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.68 -0.14 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.47 -0.11 30 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.33 -0.08 30 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.33 -0.85 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.50 -0.80 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.66 -0.79 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.86 -0.77 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.08 -0.77 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.37 -0.72 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.66 -0.72 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.02 -0.67 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.39 -0.68 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.82 -0.62 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 6.28 -0.61 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.76 -0.59 33 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 5.30 -0.55 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.85 -0.54 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.45 -0.50 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.08 -0.47 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.72 -0.46 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.40 -0.42 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.11 -0.40 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.82 -0.40 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.58 -0.35 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.29 -0.40 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.80 -0.26 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.41 -0.24 32 0 3 0
TOTAL CALL 158 4,981 +46
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 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 70 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 142 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 752 0
29OCT26 39.00 P 0.11 0.11 0.11 0.09 +0.06 28 2 1,000 0
29OCT26 40.00 P 0.22 0.22 0.22 0.28 +0.17 28 2 158 +2
29OCT26 41.00 P 0.50 0.73 0.50 0.66 +0.33 28 56 1,070 +3
29OCT26 42.00 P 1.33 1.33 1.33 1.26 +0.51 28 15 84 0
29OCT26 43.00 P 0.00 0.00 0.00 2.06 +0.69 28 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 2.98 +0.78 28 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.96 +0.83 0 0 104 0
29OCT26 46.00 P 0.00 0.00 0.00 4.96 +0.84 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.96 +0.84 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.96 +0.84 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.96 +0.84 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.96 +0.84 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.46 +0.84 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.96 +0.84 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.46 +0.84 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.96 +0.84 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.46 +0.84 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 53 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 84 0
27NOV26 36.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 106 0
27NOV26 37.00 P 0.25 0.25 0.25 0.25 +0.08 30 20 83 +20
27NOV26 38.00 P 0.00 0.00 0.00 0.43 +0.14 30 0 52 0
27NOV26 39.00 P 0.70 0.72 0.70 0.70 +0.20 30 30 65 -30
27NOV26 40.00 P 0.84 0.87 0.84 1.04 +0.27 30 30 106 +30
27NOV26 41.00 P 1.32 1.32 1.32 1.49 +0.33 30 2 63 +2
27NOV26 42.00 P 0.00 0.00 0.00 1.99 +0.35 29 0 84 0
27NOV26 43.00 P 2.51 2.63 2.46 2.69 +0.49 29 32 90 -15
27NOV26 44.00 P 0.00 0.00 0.00 3.43 +0.62 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.24 +0.67 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 5.11 +0.72 29 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 6.03 +0.76 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.98 +0.79 29 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.96 +0.82 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.96 +0.84 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.46 +0.84 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.96 +0.84 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.46 +0.84 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.96 +0.84 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.46 +0.84 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 40 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 +0.07 30 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 +0.09 30 0 357 0
30DEC26 37.00 P 0.00 0.00 0.00 0.59 +0.14 30 0 178 0
30DEC26 38.00 P 0.77 0.83 0.77 0.85 +0.18 30 3 147 0
30DEC26 39.00 P 1.05 1.10 1.04 1.17 +0.23 30 46 222 +46
30DEC26 40.00 P 1.38 1.42 1.38 1.55 +0.26 30 10 169 +10
30DEC26 41.00 P 0.00 0.00 0.00 2.01 +0.31 29 0 50 0
30DEC26 42.00 P 2.33 2.33 2.33 2.56 +0.38 29 15 45 0
30DEC26 43.00 P 0.00 0.00 0.00 3.17 +0.47 29 0 56 0
30DEC26 44.00 P 0.00 0.00 0.00 3.86 +0.53 29 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 4.61 +0.60 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.41 +0.65 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.25 +0.68 29 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 7.13 +0.72 29 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.97 +0.76 25 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.00 +0.78 29 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.46 +0.83 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.96 +0.84 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.46 +0.84 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.96 +0.84 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.46 +0.84 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.96 +0.84 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.46 +0.84 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.96 +0.84 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.46 +0.84 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.30 +0.06 30 0 15 0
28JAN27 35.00 P 0.50 0.50 0.50 0.45 +0.10 30 10 25 +10
28JAN27 36.00 P 0.00 0.00 0.00 0.64 +0.13 30 0 4 0
28JAN27 37.00 P 0.00 0.00 0.00 0.89 +0.18 30 0 40 0
28JAN27 38.00 P 0.00 0.00 0.00 1.18 +0.21 30 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 1.51 +0.22 30 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 1.92 +0.27 30 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 2.39 +0.32 30 0 1 0
28JAN27 42.00 P 0.00 0.00 0.00 2.93 +0.35 30 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 3.53 +0.43 30 0 7 0
28JAN27 44.00 P 0.00 0.00 0.00 4.20 +0.54 30 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 4.91 +0.56 30 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.68 +0.62 30 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.48 +0.64 30 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 7.28 +0.64 29 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 8.15 +0.67 29 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 9.05 +0.78 28 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 11.48 +0.80 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.27 +0.05 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 +0.06 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.52 +0.09 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.70 +0.14 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.91 +0.13 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 +0.16 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.48 +0.21 31 0 16 0
30MAR27 38.00 P 1.74 1.74 1.74 1.81 +0.21 31 1 14 +1
30MAR27 39.00 P 0.00 0.00 0.00 2.18 +0.21 31 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 2.61 +0.28 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.10 +0.30 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.63 +0.35 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.21 +0.40 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.87 +0.49 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.54 +0.50 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.25 +0.54 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 6.90 +0.47 30 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.68 +0.50 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.49 +0.70 29 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.32 +0.63 29 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.61 +0.80 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.01 +0.78 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.46 +0.82 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.96 +0.84 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.46 +0.84 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.96 +0.84 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.46 +0.84 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.96 +0.84 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.48 +0.07 30 0 0 0
29JUN27 31.00 P 0.87 0.87 0.87 0.63 +0.08 30 1 13 -1
29JUN27 32.00 P 0.00 0.00 0.00 0.80 +0.10 30 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.05 +0.16 30 0 13 0
29JUN27 34.00 P 0.00 0.00 0.00 1.31 +0.14 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.62 +0.19 30 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 1.95 +0.19 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.35 +0.25 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.69 +0.26 30 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.15 +0.30 30 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 3.65 +0.33 30 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 4.23 +0.33 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.77 +0.40 30 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.34 +0.38 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.97 +0.43 29 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.62 +0.45 29 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.29 +0.47 29 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.01 +0.58 29 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.75 +0.62 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.51 +0.55 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.29 +0.57 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.43 +0.70 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.57 +0.75 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.80 +0.80 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.07 +0.83 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.72 +0.79 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.77 +0.06 33 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 0.95 +0.06 32 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.19 +0.13 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.45 +0.13 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.71 +0.16 33 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.02 +0.17 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.34 +0.18 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.70 +0.21 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.09 +0.24 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.51 +0.27 32 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 3.96 +0.26 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.45 +0.28 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.99 +0.32 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 5.54 +0.33 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.13 +0.37 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 6.75 +0.39 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.37 +0.40 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.04 +0.44 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.73 +0.46 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.42 +0.46 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.16 +0.51 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.91 +0.52 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.85 +0.58 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.97 +0.70 29 0 0 0
TOTAL PUT 275 8,396 +78
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$ 26.260
23OCT26 18.25 C 0.00 0.00 0.00 8.01 -0.18 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 7.76 -0.18 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 7.51 -0.18 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 7.26 -0.19 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.01 -0.19 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 6.76 -0.19 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 6.51 -0.19 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 6.26 -0.19 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 5.76 -0.19 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 5.26 -0.19 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 4.76 -0.19 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 4.26 -0.19 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 3.76 -0.19 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 3.26 -0.19 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 2.76 -0.19 0 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 2.27 -0.19 56 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 1.77 -0.20 45 0 0 0
23OCT26 25.00 C 1.56 1.64 1.56 1.30 -0.24 48 30 40 0
23OCT26 25.50 C 1.13 1.13 1.13 0.88 -0.25 50 15 75 +15
23OCT26 26.00 C 0.76 0.81 0.76 0.55 -0.23 52 30 60 0
23OCT26 26.50 C 0.00 0.00 0.00 0.30 -0.19 52 0 45 0
23OCT26 27.00 C 0.00 0.00 0.00 0.15 -0.14 53 0 30 0
23OCT26 27.50 C 0.00 0.00 0.00 0.07 -0.10 54 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.06 56 0 165 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 145 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 91 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 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 0.00 117 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.27 -0.18 253 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.02 -0.18 246 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.77 -0.18 239 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.52 -0.18 232 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.27 -0.18 225 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.77 -0.18 211 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.27 -0.18 198 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.77 -0.18 186 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.27 -0.18 173 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.77 -0.18 161 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.27 -0.18 148 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.77 -0.18 134 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.27 -0.18 112 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.77 -0.18 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.27 -0.18 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.77 -0.18 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.27 -0.18 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.77 -0.18 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.27 -0.18 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.77 -0.18 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.27 -0.18 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.77 -0.18 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.27 -0.19 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.77 -0.19 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.27 -0.19 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.28 -0.18 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.28 -0.18 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.30 -0.19 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.37 -0.19 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.55 -0.18 49 0 15 0
29OCT26 26.00 C 0.79 0.79 0.79 0.87 -0.20 46 2 129 +2
29OCT26 27.00 C 0.62 0.62 0.41 0.45 -0.14 48 122 452 +57
29OCT26 28.00 C 0.00 0.00 0.00 0.20 -0.10 48 0 693 0
29OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 794 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 503 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 326 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 334 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 112 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 8.02 - 0 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 7.77 - 0 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 7.52 -0.19 0 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 7.28 -0.18 80 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 7.03 -0.18 77 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 6.78 -0.18 74 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 6.53 -0.18 71 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 6.28 -0.18 67 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 5.78 -0.18 61 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 5.28 -0.18 55 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 4.78 -0.18 49 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 4.28 -0.19 43 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 3.79 -0.19 47 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 3.31 -0.19 48 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 2.84 -0.20 48 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 2.40 -0.19 50 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 1.98 -0.19 49 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 1.59 -0.18 49 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 1.24 -0.21 48 0 0 0
30OCT26 26.00 C 0.94 0.94 0.94 0.95 -0.21 49 15 15 +15
30OCT26 26.50 C 0.69 0.69 0.69 0.71 -0.17 49 15 15 +15
30OCT26 27.00 C 0.51 0.51 0.50 0.52 -0.13 49 30 30 +30
30OCT26 27.50 C 0.40 0.40 0.40 0.36 -0.11 49 15 15 +15
30OCT26 28.00 C 0.00 0.00 0.00 0.25 -0.09 49 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.17 -0.08 50 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.11 -0.06 50 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.29 -0.18 100 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.04 -0.18 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.79 -0.18 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.54 -0.18 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.29 -0.18 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.79 -0.19 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.30 -0.18 97 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.80 -0.18 88 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.30 -0.18 75 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.80 -0.18 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.30 -0.18 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.80 -0.19 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.31 -0.18 72 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.81 -0.18 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.31 -0.18 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.81 -0.18 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.31 -0.19 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.82 -0.18 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.32 -0.18 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.83 -0.18 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.33 -0.19 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.85 -0.18 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.36 -0.18 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.88 -0.18 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.41 -0.18 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.49 -0.18 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.63 -0.17 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.83 -0.16 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.11 -0.15 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.48 -0.13 53 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.93 -0.15 52 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 1.45 -0.16 52 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.10 -0.13 52 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 0.82 -0.11 52 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 0.61 -0.07 53 0 202 0
27NOV26 31.00 C 0.00 0.00 0.00 0.45 -0.04 53 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.31 -0.04 53 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 -0.03 53 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 180 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 0.00 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 0.00 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.32 -0.18 87 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.07 -0.18 81 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.82 -0.18 74 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.57 -0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.32 -0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.83 -0.18 76 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.33 -0.18 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.83 -0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.33 -0.19 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.84 -0.18 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.34 -0.18 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.85 -0.18 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.35 -0.18 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.86 -0.18 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.36 -0.18 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.87 -0.18 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.38 -0.18 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.90 -0.18 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.41 -0.18 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.94 -0.18 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.46 -0.18 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.00 -0.18 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.54 -0.18 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.10 -0.17 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.66 -0.18 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.82 -0.18 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.04 -0.17 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.32 -0.17 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.67 -0.16 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.05 -0.16 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.55 -0.13 51 0 15 0
30DEC26 27.00 C 2.07 2.07 2.05 2.10 -0.13 51 20 298 +20
30DEC26 28.00 C 0.00 0.00 0.00 1.75 -0.09 52 0 517 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 -0.11 51 0 156 0
30DEC26 30.00 C 0.00 0.00 0.00 1.16 -0.09 52 0 233 0
30DEC26 31.00 C 0.00 0.00 0.00 0.94 -0.08 52 0 812 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 -0.07 52 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.60 -0.05 52 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 -0.05 52 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 -0.04 52 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.03 52 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.03 52 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 0.00 52 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.34 -0.18 66 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.09 -0.18 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 16.84 -0.18 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 16.60 -0.18 69 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.35 -0.18 63 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 15.85 -0.18 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.36 -0.18 59 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 14.86 -0.18 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.37 -0.18 55 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 13.87 -0.18 44 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.38 -0.18 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 12.89 -0.18 52 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.40 -0.18 52 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 11.91 -0.18 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.42 -0.19 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 10.94 -0.19 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.47 -0.18 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 9.99 -0.19 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 9.53 -0.18 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.07 -0.18 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 8.62 -0.18 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.17 -0.19 51 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.74 -0.18 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.32 -0.18 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.91 -0.18 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.12 -0.18 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.39 -0.17 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.72 -0.16 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.10 -0.16 51 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.51 -0.20 51 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.04 -0.16 51 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 2.60 -0.15 51 0 15 0
28JAN27 28.00 C 2.14 2.19 2.12 2.22 -0.14 51 80 80 +65
28JAN27 29.00 C 1.81 1.86 1.80 1.88 -0.13 51 59 74 +44
28JAN27 30.00 C 0.00 0.00 0.00 1.59 -0.12 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.33 -0.13 51 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.14 -0.09 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.95 -0.08 52 0 8 0
28JAN27 34.00 C 0.00 0.00 0.00 0.79 -0.07 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.64 -0.06 51 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.53 -0.05 51 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.36 -0.04 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.29 -0.04 51 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 61 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 17.39 -0.18 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.14 -0.18 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.90 -0.18 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.65 -0.18 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.41 -0.18 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.91 -0.19 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.43 -0.18 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.94 -0.18 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.45 -0.18 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.97 -0.18 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.49 -0.18 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.01 -0.19 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.54 -0.18 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.08 -0.18 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.61 -0.19 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.16 -0.18 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.71 -0.18 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.27 -0.18 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.84 -0.18 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.42 -0.18 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.01 -0.18 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.60 -0.18 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.21 -0.18 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.83 -0.18 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.51 -0.22 54 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 6.75 -0.17 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.09 -0.17 52 0 25 0
30MAR27 23.00 C 0.00 0.00 0.00 5.48 -0.16 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.91 -0.16 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.40 -0.15 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.92 -0.16 52 0 45 0
30MAR27 27.00 C 0.00 0.00 0.00 3.49 -0.16 52 0 10 0
30MAR27 28.00 C 3.07 3.07 3.07 3.11 -0.12 52 12 87 +12
30MAR27 29.00 C 2.71 2.72 2.71 2.76 -0.14 52 20 65 +20
30MAR27 30.00 C 2.41 2.41 2.41 2.46 -0.12 53 10 26 +10
30MAR27 31.00 C 0.00 0.00 0.00 2.18 -0.12 53 0 59 0
30MAR27 32.00 C 0.00 0.00 0.00 1.94 -0.11 53 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 1.72 -0.10 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.52 -0.09 53 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.30 -0.08 52 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.14 -0.07 52 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.00 -0.07 52 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 0.88 -0.06 52 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.06 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.67 -0.06 52 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.59 -0.05 52 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.53 -0.03 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 -0.04 52 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 -0.02 53 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 -0.03 53 0 60 0
30MAR27 46.00 C 0.00 0.00 0.00 0.30 -0.03 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.26 -0.04 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.23 -0.03 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.02 53 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 0.00 53 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 0.00 53 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 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 17.47 -0.18 52 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.23 -0.18 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.99 -0.18 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.75 -0.18 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.51 -0.18 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.04 -0.18 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.56 -0.19 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.10 -0.18 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.63 -0.18 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.17 -0.19 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.72 -0.18 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.27 -0.19 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.83 -0.19 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.40 -0.18 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.98 -0.18 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.56 -0.18 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.15 -0.18 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.75 -0.18 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.36 -0.18 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.98 -0.18 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.61 -0.18 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.25 -0.17 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.90 -0.17 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.55 -0.18 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.22 -0.17 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.59 -0.17 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.99 -0.17 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.44 -0.16 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.92 -0.15 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.44 -0.15 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.99 -0.15 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.57 -0.15 53 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.24 -0.14 54 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 3.86 -0.01 54 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 3.51 -0.13 53 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.22 -0.12 53 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.02 +0.03 54 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 2.69 -0.08 53 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 2.46 -0.10 53 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.25 -0.17 53 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.05 -0.16 53 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 1.88 -0.08 53 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 1.71 -0.09 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.57 -0.08 53 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.43 -0.08 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.31 -0.07 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.19 -0.07 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.09 -0.06 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.00 -0.06 53 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 0.91 -0.06 53 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 0.83 -0.06 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.76 -0.05 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.70 -0.04 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.64 -0.04 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.58 -0.04 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.48 -0.04 54 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.38 -0.03 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.30 -0.03 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.25 -0.01 54 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.20 -0.02 53 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 -0.02 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 17.59 -0.18 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.35 -0.18 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.12 -0.18 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.89 -0.18 55 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.66 -0.18 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.20 -0.18 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.75 -0.18 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.31 -0.18 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.87 -0.18 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.44 -0.17 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.02 -0.17 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.60 -0.17 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.19 -0.17 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.79 -0.17 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.40 -0.17 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.02 -0.16 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.65 -0.15 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.28 -0.16 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.92 -0.16 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.57 -0.16 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.24 -0.15 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.90 -0.15 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.58 -0.15 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.27 -0.14 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.97 -0.14 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.38 -0.14 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.84 -0.13 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.32 -0.13 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.84 -0.12 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.42 -0.09 55 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 5.99 -0.13 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.59 -0.13 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.22 -0.12 55 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 4.83 -0.18 55 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 4.59 -0.08 55 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 4.29 -0.10 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.02 -0.07 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 3.77 -0.08 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.49 -0.11 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.27 -0.09 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.98 -0.07 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.78 -0.07 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.60 -0.06 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.43 -0.05 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.27 -0.05 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.12 -0.05 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.98 -0.05 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.85 -0.04 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.73 -0.04 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.62 -0.04 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.51 -0.04 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.42 -0.03 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.32 -0.04 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.24 -0.03 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.16 -0.03 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.99 -0.02 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.84 -0.02 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.72 -0.02 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.61 -0.02 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.52 -0.02 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.39 -0.01 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.29 0.00 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
TOTAL CALL 475 17,563 +320
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 654 0
23OCT26 25.50 P 0.00 0.00 0.00 0.14 -0.04 54 0 15 0
23OCT26 26.00 P 0.00 0.00 0.00 0.31 -0.02 55 0 392 0
23OCT26 26.50 P 0.44 0.44 0.44 0.56 +0.01 55 15 118 0
23OCT26 27.00 P 0.69 0.69 0.69 0.91 +0.08 57 15 135 +15
23OCT26 27.50 P 0.00 0.00 0.00 1.33 +0.11 60 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 1.80 +0.15 67 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 2.27 +0.15 69 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 2.77 +0.17 80 0 0 -15
23OCT26 29.50 P 0.00 0.00 0.00 3.24 +0.18 0 0 0 -15
23OCT26 30.00 P 0.00 0.00 0.00 3.74 +0.18 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 4.24 +0.18 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 4.74 +0.18 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 5.24 +0.18 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 5.74 +0.18 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 6.24 +0.18 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 6.74 +0.18 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 7.24 +0.18 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 7.74 +0.18 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 8.24 +0.18 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 8.74 +0.18 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 9.24 +0.18 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 9.74 +0.18 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 10.24 +0.18 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 10.74 +0.18 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 11.24 +0.18 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 51 0 129 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 1,546 0
29OCT26 25.00 P 0.00 0.00 0.00 0.28 0.00 49 0 699 0
29OCT26 26.00 P 0.48 0.68 0.46 0.60 -0.02 47 211 1,445 +204
29OCT26 27.00 P 0.00 0.00 0.00 1.17 +0.06 48 0 274 0
29OCT26 28.00 P 0.00 0.00 0.00 1.93 +0.14 48 0 311 0
29OCT26 29.00 P 0.00 0.00 0.00 2.80 +0.13 48 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.75 +0.16 46 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.74 +0.17 0 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 5.74 +0.18 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.74 +0.18 0 0 45 -30
29OCT26 34.00 P 0.00 0.00 0.00 7.74 +0.18 0 0 0 -75
29OCT26 35.00 P 0.00 0.00 0.00 8.74 +0.18 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.74 +0.18 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.74 +0.18 0 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 11.74 +0.18 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.74 +0.18 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.74 +0.18 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.74 +0.18 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.74 +0.18 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.74 +0.18 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.74 +0.18 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.74 +0.18 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.74 +0.18 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.74 +0.18 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.74 +0.18 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.74 +0.18 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.74 +0.18 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.24 +0.18 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.74 +0.18 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.24 +0.18 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.74 +0.18 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.24 +0.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.74 +0.18 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.24 +0.18 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.74 +0.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.24 +0.18 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.74 +0.18 0 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 - 98 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
30OCT26 24.50 P 0.19 0.19 0.19 0.20 -0.02 49 136 136 +136
30OCT26 25.00 P 0.23 0.34 0.22 0.32 -0.02 50 743 706 +706
30OCT26 25.50 P 0.37 0.50 0.37 0.48 -0.01 50 90 90 +90
30OCT26 26.00 P 0.68 0.73 0.55 0.70 +0.02 50 60 45 +45
30OCT26 26.50 P 0.78 0.98 0.78 0.94 +0.03 49 59 59 +59
30OCT26 27.00 P 1.06 1.06 1.06 1.26 +0.08 50 26 26 +26
30OCT26 27.50 P 0.00 0.00 0.00 1.58 +0.06 49 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 1.97 +0.08 49 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 2.39 +0.11 49 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 2.83 +0.12 49 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 3.29 +0.14 49 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 3.77 +0.15 50 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 4.25 +0.16 48 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 5.24 +0.17 0 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 5.74 +0.18 0 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 6.24 +0.18 0 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 6.74 +0.18 0 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 7.24 +0.18 0 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 7.74 +0.18 0 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 8.24 +0.18 0 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 8.74 +0.18 0 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 9.24 +0.18 0 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 9.74 +0.18 0 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 10.24 +0.18 0 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 10.74 +0.18 0 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 11.24 +0.18 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 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 93 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 84 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 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 72 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 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.31 +0.02 53 0 743 0
27NOV26 23.00 P 0.00 0.00 0.00 0.51 +0.02 53 0 1,000 0
27NOV26 24.00 P 0.00 0.00 0.00 0.78 +0.02 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.16 +0.03 53 0 405 0
27NOV26 26.00 P 0.00 0.00 0.00 1.61 +0.04 53 0 329 0
27NOV26 27.00 P 0.00 0.00 0.00 2.13 +0.08 52 0 86 0
27NOV26 28.00 P 0.00 0.00 0.00 2.78 +0.09 53 0 302 0
27NOV26 29.00 P 0.00 0.00 0.00 3.49 +0.11 53 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 4.26 +0.12 53 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 5.09 +0.13 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.97 +0.15 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.88 +0.15 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.82 +0.16 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.78 +0.17 52 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.76 +0.18 53 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 10.74 +0.17 0 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 11.74 +0.18 0 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 12.74 +0.18 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.74 +0.18 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 14.74 +0.18 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.74 +0.18 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.74 +0.18 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.74 +0.18 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.74 +0.18 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.74 +0.18 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.74 +0.18 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.74 +0.18 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.74 +0.18 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.74 +0.18 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.24 +0.18 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.74 +0.18 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.24 +0.18 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.74 +0.18 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.24 +0.18 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.74 +0.18 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.24 +0.18 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.74 +0.18 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.24 +0.18 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.74 +0.18 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 67 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 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.01 52 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 0.00 52 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 +0.02 52 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 +0.02 52 0 15 0
30DEC26 24.00 P 1.29 1.30 1.29 1.30 +0.03 52 25 258 +15
30DEC26 25.00 P 1.71 1.71 1.63 1.70 +0.03 52 75 260 +10
30DEC26 26.00 P 2.21 2.21 2.16 2.19 +0.05 52 45 275 +10
30DEC26 27.00 P 2.74 2.74 2.74 2.71 +0.03 51 15 461 +15
30DEC26 28.00 P 0.00 0.00 0.00 3.31 +0.04 51 0 113 0
30DEC26 29.00 P 0.00 0.00 0.00 4.06 +0.15 53 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 4.73 +0.09 52 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.51 +0.11 52 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 6.32 +0.12 51 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 7.17 +0.13 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.05 +0.13 51 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.96 +0.15 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.89 +0.15 52 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.83 +0.15 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.79 +0.16 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.77 +0.17 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.75 +0.17 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.74 +0.17 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.74 +0.18 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.74 +0.18 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.74 +0.18 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.74 +0.18 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.74 +0.18 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.74 +0.18 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.74 +0.18 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.74 +0.18 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.74 +0.18 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 26.24 +0.18 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.74 +0.18 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 31.24 +0.18 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.74 +0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.24 +0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.74 +0.18 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.24 +0.18 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.74 +0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 46.24 +0.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.74 +0.18 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 51 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 0.00 50 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.20 0.00 52 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.40 0.00 52 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.70 0.00 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.93 -0.02 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.29 +0.05 52 0 0 0
28JAN27 24.00 P 1.65 1.66 1.65 1.64 +0.02 51 45 45 +45
28JAN27 25.00 P 2.09 2.10 2.03 2.05 0.00 51 185 217 +170
28JAN27 26.00 P 2.59 2.60 2.59 2.58 +0.05 51 25 64 +25
28JAN27 27.00 P 3.09 3.12 3.09 3.10 +0.02 51 67 168 +33
28JAN27 28.00 P 3.75 3.75 3.75 3.70 +0.02 51 8 73 0
28JAN27 29.00 P 0.00 0.00 0.00 4.39 +0.06 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.10 +0.07 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.84 +0.08 51 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.63 +0.09 51 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.45 +0.11 51 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.29 +0.11 51 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.17 +0.13 51 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.06 +0.13 51 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.98 +0.14 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.91 +0.15 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.85 +0.15 51 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.81 +0.15 51 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.78 +0.16 51 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.76 +0.17 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.75 +0.18 52 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.74 +0.18 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.74 +0.18 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.74 +0.18 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.74 +0.18 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.74 +0.18 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.74 +0.18 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.74 +0.18 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 26.24 +0.18 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.74 +0.18 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 31.24 +0.18 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.74 +0.18 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 36.24 +0.18 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.74 +0.18 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 41.24 +0.18 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 57 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 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 0.00 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 0.00 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 0.00 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 0.00 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 +0.02 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.82 0.00 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.95 +0.01 53 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 +0.01 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.54 +0.01 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.91 +0.02 52 0 0 0
30MAR27 24.00 P 2.37 2.37 2.31 2.33 +0.03 52 303 333 +303
30MAR27 25.00 P 2.84 2.85 2.81 2.80 +0.04 52 64 84 +64
30MAR27 26.00 P 3.35 3.37 3.33 3.32 +0.05 52 45 123 +10
30MAR27 27.00 P 3.92 3.94 3.92 3.90 +0.07 52 60 121 +56
30MAR27 28.00 P 0.00 0.00 0.00 4.49 +0.02 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.20 +0.09 53 0 100 0
30MAR27 30.00 P 0.00 0.00 0.00 5.81 +0.06 52 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.54 +0.08 52 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.27 +0.07 52 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 8.05 +0.09 52 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.85 +0.09 52 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.67 +0.11 52 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.52 +0.11 52 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 11.38 +0.11 52 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 12.27 +0.13 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 13.17 +0.13 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.07 +0.13 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.00 +0.14 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.94 +0.15 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.88 +0.15 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.85 +0.16 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.81 +0.16 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.78 +0.16 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.76 +0.17 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.75 +0.17 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.74 +0.17 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.74 +0.18 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.24 +0.18 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.74 +0.18 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.24 +0.18 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.74 +0.18 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.24 +0.18 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.74 +0.18 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.24 +0.18 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.74 +0.18 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.24 +0.18 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.74 +0.18 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 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 0.00 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 0.00 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.46 0.00 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 0.00 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.64 +0.01 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.73 0.00 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.85 +0.01 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.96 0.00 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.09 +0.01 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.24 +0.01 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.43 +0.05 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.58 +0.01 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.91 0.00 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.27 +0.02 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.74 +0.05 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.19 +0.10 54 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.67 +0.10 53 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.16 +0.06 53 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.79 +0.04 53 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.39 +0.03 53 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 6.02 +0.01 53 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.70 +0.01 53 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.38 +0.06 53 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.11 +0.08 53 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.85 +0.07 53 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.61 +0.08 53 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.40 +0.09 53 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 11.21 +0.10 53 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 12.02 +0.09 53 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.86 +0.11 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.72 +0.11 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.58 +0.11 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.46 +0.12 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.36 +0.13 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.27 +0.13 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.18 +0.13 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.10 +0.14 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.04 +0.15 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.98 +0.15 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.93 +0.15 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.88 +0.15 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.84 +0.15 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.28 +0.17 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.75 +0.18 54 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.24 +0.18 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.74 +0.18 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.24 +0.18 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.74 +0.18 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.24 +0.18 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.74 +0.18 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.24 +0.18 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.74 +0.18 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.46 +0.03 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.52 +0.02 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.63 +0.04 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.70 -0.01 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.80 +0.02 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.95 +0.05 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.04 +0.02 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.16 +0.02 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.31 +0.03 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.46 +0.03 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.61 +0.03 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.77 +0.03 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.96 +0.05 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.21 +0.09 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.60 +0.11 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.89 -0.01 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.33 -0.01 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.80 -0.02 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.41 +0.08 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.97 +0.09 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.56 +0.10 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.17 +0.10 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.73 -0.02 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.41 +0.03 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.19 +0.10 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.88 +0.10 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.61 +0.11 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.36 +0.11 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.12 +0.11 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.89 +0.12 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.70 +0.13 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.51 +0.13 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.33 +0.13 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.16 +0.13 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.02 +0.14 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.89 +0.15 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.76 +0.15 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.63 +0.14 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.52 +0.15 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.43 +0.15 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.34 +0.15 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.26 +0.15 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.18 +0.15 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.11 +0.16 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 26.48 +0.17 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.87 +0.17 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.30 +0.17 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.76 +0.18 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.24 +0.18 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.74 +0.18 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.24 +0.18 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.74 +0.18 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 46.24 +0.18 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.74 +0.18 0 0 0 0
TOTAL PUT 2,317 18,754 +1,902
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$ 194.500
23OCT26 147.00 C 0.00 0.00 0.00 47.53 -2.11 121 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 46.53 -1.83 118 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 45.53 -2.04 115 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 44.53 -1.93 112 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 42.03 -1.99 104 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 39.53 -1.92 96 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 37.03 -1.84 88 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 34.53 -1.77 81 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 32.03 -1.70 73 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 29.53 -1.62 65 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 27.03 -0.71 55 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 24.53 -0.72 0 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 22.03 -0.72 0 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 19.53 -0.72 0 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 17.03 -0.72 0 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 14.54 -0.72 40 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 12.05 -0.75 37 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 9.60 -0.79 36 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 7.24 -0.86 36 0 6 0
23OCT26 190.00 C 4.97 4.97 4.97 4.97 -1.20 33 3 3 +3
23OCT26 192.50 C 2.55 2.55 2.55 3.34 -0.95 38 1 1 +1
23OCT26 195.00 C 1.80 1.90 1.80 1.94 -0.87 37 7 30 -6
23OCT26 197.50 C 1.14 1.14 1.12 0.99 -0.71 37 14 67 -1
23OCT26 200.00 C 0.63 0.71 0.38 0.44 -0.50 36 23 90 -15
23OCT26 202.50 C 0.24 0.24 0.24 0.17 -0.31 36 4 115 +4
23OCT26 205.00 C 0.00 0.00 0.00 0.06 -0.16 37 0 62 0
23OCT26 207.50 C 0.00 0.00 0.00 0.02 -0.08 37 0 14 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 49 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 37.11 -1.76 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 34.61 -1.78 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 32.12 -1.70 41 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 29.62 -1.53 36 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.12 -0.72 30 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 24.63 -0.72 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 22.14 -0.72 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 19.68 -0.72 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 17.24 -0.73 33 0 50 0
29OCT26 180.00 C 0.00 0.00 0.00 14.85 -0.73 33 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 12.55 -0.73 33 0 48 0
29OCT26 185.00 C 11.72 11.72 11.72 10.38 -0.72 33 1 128 -1
29OCT26 187.50 C 0.00 0.00 0.00 8.36 -0.71 33 0 480 0
29OCT26 190.00 C 6.22 6.22 5.55 6.62 -0.61 34 18 373 +15
29OCT26 192.50 C 0.00 0.00 0.00 5.03 -0.74 33 0 270 0
29OCT26 195.00 C 4.17 4.17 3.20 3.74 -0.51 34 72 234 +15
29OCT26 197.50 C 2.46 2.49 2.19 2.63 -0.53 33 77 257 +6
29OCT26 200.00 C 2.00 2.14 1.51 1.84 -0.40 33 119 476 -4
29OCT26 205.00 C 0.79 0.88 0.70 0.77 -0.25 33 31 580 +15
29OCT26 210.00 C 0.44 0.49 0.33 0.28 -0.13 33 73 941 -32
29OCT26 215.00 C 0.25 0.25 0.18 0.09 -0.05 33 28 829 -5
29OCT26 220.00 C 0.15 0.15 0.13 0.03 -0.02 34 35 790 -21
29OCT26 225.00 C 0.08 0.08 0.04 0.01 -0.01 35 52 252 +23
29OCT26 230.00 C 0.04 0.04 0.03 0.01 0.00 40 40 531 +20
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 634 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30OCT26 148.00 C 0.00 0.00 0.00 46.62 - 52 0 0 -
30OCT26 149.00 C 0.00 0.00 0.00 45.62 -2.02 49 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 44.59 -2.06 0 0 0 0
30OCT26 152.50 C 0.00 0.00 0.00 42.11 -2.01 0 0 0 0
30OCT26 155.00 C 0.00 0.00 0.00 39.62 -1.93 0 0 0 0
30OCT26 157.50 C 0.00 0.00 0.00 37.13 -1.85 44 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 34.63 -1.77 39 0 0 0
30OCT26 162.50 C 0.00 0.00 0.00 32.13 -1.70 31 0 0 0
30OCT26 165.00 C 0.00 0.00 0.00 29.63 -1.52 0 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 27.14 -0.72 33 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 24.65 -0.72 33 0 0 0
30OCT26 172.50 C 0.00 0.00 0.00 22.18 -0.72 34 0 0 0
30OCT26 175.00 C 0.00 0.00 0.00 19.72 -0.73 33 0 0 0
30OCT26 177.50 C 0.00 0.00 0.00 17.31 -0.73 33 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 14.96 -0.74 34 0 0 0
30OCT26 182.50 C 0.00 0.00 0.00 12.70 -0.74 33 0 0 0
30OCT26 185.00 C 0.00 0.00 0.00 10.57 -0.73 34 0 0 0
30OCT26 187.50 C 0.00 0.00 0.00 8.83 -0.48 36 0 0 0
30OCT26 190.00 C 0.00 0.00 0.00 6.93 -0.71 34 0 0 0
30OCT26 192.50 C 4.89 4.89 4.89 5.38 -0.64 34 1 1 +1
30OCT26 195.00 C 0.00 0.00 0.00 4.04 -0.58 34 0 0 0
30OCT26 197.50 C 2.64 2.75 2.57 2.96 -0.50 34 31 33 +31
30OCT26 200.00 C 2.00 2.00 1.78 2.10 -0.44 34 47 39 +38
30OCT26 202.50 C 1.44 1.44 1.44 1.45 -0.37 34 15 25 +15
30OCT26 205.00 C 0.00 0.00 0.00 0.97 -0.28 34 0 0 0
30OCT26 207.50 C 0.65 0.65 0.65 0.62 -0.22 34 10 10 +10
30OCT26 210.00 C 0.00 0.00 0.00 0.39 -0.16 34 0 0 0
30OCT26 212.50 C 0.00 0.00 0.00 0.23 -0.12 34 0 0 0
30OCT26 215.00 C 0.00 0.00 0.00 0.14 -0.07 34 0 0 0
30OCT26 217.50 C 0.00 0.00 0.00 0.08 -0.05 34 0 0 0
30OCT26 220.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30OCT26 222.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30OCT26 225.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 37.61 -2.13 31 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 35.18 -2.13 31 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 33.26 -1.66 39 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 30.99 -1.58 39 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 28.78 -0.61 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 26.64 -0.58 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 24.56 -0.56 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 22.55 -0.54 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 20.63 -0.50 39 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 18.79 -0.48 39 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 17.05 -0.45 39 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 15.40 -0.42 39 0 139 0
27NOV26 187.50 C 0.00 0.00 0.00 13.87 -0.37 39 0 315 0
27NOV26 190.00 C 11.46 11.80 11.46 12.27 -0.66 38 18 183 +18
27NOV26 192.50 C 0.00 0.00 0.00 11.04 -0.32 39 0 179 0
27NOV26 195.00 C 9.38 9.38 8.99 9.76 -0.34 39 9 315 0
27NOV26 197.50 C 0.00 0.00 0.00 8.50 -0.35 38 0 181 0
27NOV26 200.00 C 6.98 7.15 6.88 7.60 -0.26 39 37 285 -2
27NOV26 205.00 C 0.00 0.00 0.00 5.79 -0.07 39 0 141 0
27NOV26 210.00 C 3.90 3.90 3.90 4.29 -0.20 39 46 354 +46
27NOV26 215.00 C 2.95 2.95 2.88 3.20 -0.16 39 4 501 +3
27NOV26 220.00 C 2.15 2.26 2.12 2.29 -0.20 39 115 831 +115
27NOV26 225.00 C 1.68 1.68 1.60 1.66 -0.14 39 3 1,353 +2
27NOV26 230.00 C 1.18 1.25 1.15 1.23 -0.04 39 56 1,188 +56
27NOV26 235.00 C 0.85 0.93 0.85 0.85 -0.03 39 67 268 +34
27NOV26 240.00 C 0.65 0.72 0.64 0.58 -0.02 39 99 312 +21
27NOV26 245.00 C 0.00 0.00 0.00 0.39 -0.02 39 0 193 0
27NOV26 250.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 473 0
27NOV26 255.00 C 0.22 0.22 0.22 0.17 -0.01 39 5 46 +5
30DEC26 147.50 C 0.00 0.00 0.00 47.88 -2.14 36 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 45.29 -2.26 33 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.96 -2.15 34 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.73 -2.00 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 38.33 -2.05 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.12 -1.94 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.17 -1.64 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.04 -1.55 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.00 -0.55 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 27.98 -0.54 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 26.09 -0.49 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.22 -0.49 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 22.47 -0.43 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 20.77 -0.43 36 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 19.15 -0.38 36 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 17.64 -0.37 36 0 181 0
30DEC26 187.50 C 0.00 0.00 0.00 16.15 -0.35 36 0 136 0
30DEC26 190.00 C 0.00 0.00 0.00 14.89 -0.25 37 0 116 0
30DEC26 192.50 C 13.92 13.92 12.83 13.57 -0.34 36 21 226 +3
30DEC26 195.00 C 0.00 0.00 0.00 12.47 -0.30 37 0 327 0
30DEC26 197.50 C 0.00 0.00 0.00 11.32 -0.27 37 0 299 0
30DEC26 200.00 C 0.00 0.00 0.00 10.22 -0.21 37 0 248 0
30DEC26 205.00 C 7.90 8.10 7.89 8.46 -0.13 37 13 185 +13
30DEC26 210.00 C 0.00 0.00 0.00 6.91 -0.07 37 0 480 0
30DEC26 215.00 C 0.00 0.00 0.00 5.52 -0.13 37 0 234 0
30DEC26 220.00 C 4.32 4.42 4.08 4.39 -0.10 37 31 60 +18
30DEC26 225.00 C 3.43 3.43 3.43 3.49 -0.07 37 1 95 0
30DEC26 230.00 C 2.72 2.72 2.60 2.73 -0.05 37 10 429 +2
30DEC26 235.00 C 2.11 2.16 2.11 2.09 -0.04 37 271 508 +265
30DEC26 240.00 C 1.76 1.77 1.76 1.63 -0.03 37 20 479 +10
30DEC26 245.00 C 0.00 0.00 0.00 1.25 -0.01 37 0 74 0
30DEC26 250.00 C 0.00 0.00 0.00 0.93 -0.02 37 0 447 0
30DEC26 255.00 C 0.99 0.99 0.99 0.72 0.00 37 1 108 0
30DEC26 260.00 C 0.00 0.00 0.00 0.53 0.00 37 0 88 0
30DEC26 265.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 204 0
30DEC26 270.00 C 0.00 0.00 0.00 0.29 0.00 36 0 127 0
30DEC26 275.00 C 0.30 0.30 0.30 0.21 0.00 36 5 30 +5
28JAN27 162.50 C 0.00 0.00 0.00 35.39 -1.78 36 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 33.56 -1.55 37 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 31.67 -0.48 37 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 29.83 -0.48 37 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 28.00 -0.46 37 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 26.33 -0.42 37 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 24.66 -0.42 37 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 23.06 -0.36 37 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 21.58 -0.36 37 0 27 0
28JAN27 185.00 C 0.00 0.00 0.00 20.10 -0.35 37 0 30 0
28JAN27 187.50 C 0.00 0.00 0.00 18.72 -0.30 37 0 55 0
28JAN27 190.00 C 17.08 17.51 17.08 17.51 -0.22 37 18 74 +18
28JAN27 192.50 C 16.00 16.00 15.90 16.33 -0.45 37 24 73 +10
28JAN27 195.00 C 14.88 14.88 14.88 15.13 -0.27 37 10 56 +10
28JAN27 197.50 C 13.77 13.77 13.77 14.01 -0.27 37 10 91 0
28JAN27 200.00 C 12.49 12.49 12.49 12.95 -0.40 37 15 45 0
28JAN27 205.00 C 0.00 0.00 0.00 11.03 -0.26 37 0 29 0
28JAN27 210.00 C 0.00 0.00 0.00 9.35 -0.26 37 0 2 0
28JAN27 215.00 C 0.00 0.00 0.00 7.90 -0.22 37 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 6.68 -0.10 37 0 15 0
28JAN27 225.00 C 0.00 0.00 0.00 5.53 -0.09 37 0 36 0
28JAN27 230.00 C 0.00 0.00 0.00 4.61 -0.06 37 0 15 0
28JAN27 235.00 C 0.00 0.00 0.00 3.75 -0.05 37 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 3.11 -0.04 37 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 2.51 -0.03 37 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 50.24 -2.24 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.13 -2.27 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.06 -2.01 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 44.03 -2.23 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.00 -2.19 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.14 -1.97 35 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 38.23 -2.05 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.39 -2.06 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 34.54 -2.06 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.75 -1.00 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 32.10 -0.52 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.46 -0.51 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 29.00 -0.46 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.54 -0.46 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 26.08 -0.46 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 24.70 -0.41 37 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 23.43 -0.41 37 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 21.71 -0.87 36 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 20.49 -0.51 36 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 19.32 -0.50 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 18.21 -0.49 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 17.16 -0.46 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 15.19 -0.43 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 13.44 -0.29 36 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 11.82 -0.38 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 10.46 -0.23 37 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 9.21 -0.12 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 8.17 -0.15 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 7.16 -0.18 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.36 -0.11 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 5.51 -0.20 37 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 4.76 -0.11 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.16 -0.11 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.56 -0.11 37 0 37 0
29JUN27 157.50 C 0.00 0.00 0.00 45.33 -1.84 34 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 43.59 -1.80 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 42.00 -1.68 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 40.43 -1.53 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.87 -1.42 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 37.30 -1.36 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 35.86 -1.25 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 34.47 -1.14 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.11 -0.03 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 32.68 -0.05 37 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 31.31 -0.06 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.07 0.00 37 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 28.83 -0.36 37 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 26.77 -1.18 36 0 24 0
29JUN27 192.50 C 25.44 25.44 25.44 25.57 -0.34 36 15 30 -2
29JUN27 195.00 C 0.00 0.00 0.00 24.49 -0.29 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 23.48 -0.28 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 22.46 -0.29 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 20.44 -0.29 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 18.71 -0.23 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 17.05 -0.23 36 0 16 0
29JUN27 220.00 C 0.00 0.00 0.00 15.45 -0.25 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 14.12 -0.18 36 0 3 0
29JUN27 230.00 C 0.00 0.00 0.00 12.79 -0.23 37 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 11.63 -0.30 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 10.68 -0.16 37 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 9.67 -0.27 37 0 28 0
29JUN27 250.00 C 0.00 0.00 0.00 8.84 -0.37 37 0 6 0
29JUN27 255.00 C 0.00 0.00 0.00 8.04 -0.10 37 0 4 0
29JUN27 260.00 C 0.00 0.00 0.00 7.25 -0.32 37 0 18 0
29SEP27 157.50 C 0.00 0.00 0.00 48.55 -1.94 34 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 47.00 -1.82 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 45.46 -1.70 34 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 43.91 -1.77 34 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 42.37 -1.72 34 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 40.99 -1.64 34 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 39.63 -1.50 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 38.26 -1.45 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 36.89 -1.41 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 35.53 -1.43 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 34.34 -1.20 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 33.16 -1.24 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 31.98 -1.06 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 30.80 -1.20 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 29.87 -1.03 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 28.79 -0.48 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 27.75 -0.53 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 26.56 -0.73 35 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 24.74 -0.57 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 22.97 -0.44 36 0 300 0
29SEP27 215.00 C 0.00 0.00 0.00 21.48 -0.31 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 19.84 -0.32 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 18.31 -0.31 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 17.08 -0.47 36 0 44 0
29SEP27 235.00 C 0.00 0.00 0.00 15.85 -0.20 37 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 14.71 -0.23 37 0 4 0
29SEP27 245.00 C 0.00 0.00 0.00 13.56 -0.31 37 0 8 0
TOTAL CALL 1,626 25,868 +762
23OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
23OCT26 180.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
23OCT26 182.50 P 0.09 0.09 0.09 0.02 -0.03 37 10 67 +10
23OCT26 185.00 P 0.00 0.00 0.00 0.07 -0.08 37 0 156 0
23OCT26 187.50 P 0.39 0.44 0.39 0.21 -0.15 36 7 40 +7
23OCT26 190.00 P 0.70 1.03 0.70 0.57 -0.20 37 40 110 +2
23OCT26 192.50 P 1.49 1.82 1.38 1.23 -0.17 36 19 46 +15
23OCT26 195.00 P 2.57 2.57 2.57 2.29 -0.12 35 1 33 -1
23OCT26 197.50 P 0.00 0.00 0.00 3.91 +0.11 36 0 17 0
23OCT26 200.00 P 0.00 0.00 0.00 5.90 +0.31 36 0 9 0
23OCT26 202.50 P 0.00 0.00 0.00 8.14 +0.49 36 0 1 0
23OCT26 205.00 P 0.00 0.00 0.00 10.54 +0.56 37 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 13.00 +0.64 0 0 1 0
23OCT26 210.00 P 0.00 0.00 0.00 15.50 +0.69 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 18.00 +0.70 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 20.50 +0.70 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 23.00 +0.70 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 25.50 +0.70 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 28.00 +0.70 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 31.40 +1.60 145 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 33.99 +1.69 157 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 36.55 +1.75 167 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 38.49 +1.19 149 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 40.83 +1.03 145 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 43.87 +1.57 182 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 45.83 +1.03 158 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 48.50 +1.20 176 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 50.84 +1.04 171 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 53.65 +1.35 198 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 55.85 +1.05 183 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29OCT26 160.00 P 0.09 0.09 0.08 0.01 0.00 47 18 652 0
29OCT26 162.50 P 0.10 0.10 0.08 0.01 0.00 44 19 369 -8
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 40 0 772 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 37 0 670 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 560 0
29OCT26 172.50 P 0.14 0.14 0.14 0.03 0.00 34 1 297 0
29OCT26 175.00 P 0.20 0.20 0.19 0.06 0.00 34 6 693 0
29OCT26 177.50 P 0.26 0.27 0.26 0.12 -0.01 33 21 479 -11
29OCT26 180.00 P 0.38 0.45 0.38 0.23 -0.02 33 40 772 -30
29OCT26 182.50 P 0.60 0.65 0.60 0.44 -0.01 33 16 278 +15
29OCT26 185.00 P 0.91 1.02 0.85 0.76 -0.01 33 60 482 -20
29OCT26 187.50 P 1.45 1.49 1.39 1.27 +0.02 33 116 443 -3
29OCT26 190.00 P 2.00 2.26 1.71 1.91 -0.01 33 608 848 +322
29OCT26 192.50 P 2.50 3.30 2.50 2.79 +0.11 32 39 257 +12
29OCT26 195.00 P 3.76 3.76 3.76 3.97 +0.12 32 7 308 0
29OCT26 197.50 P 5.59 6.23 5.59 5.37 +0.16 32 30 310 +21
29OCT26 200.00 P 6.87 8.00 6.87 7.16 +0.24 33 18 186 0
29OCT26 205.00 P 0.00 0.00 0.00 11.14 +0.47 33 0 126 0
29OCT26 210.00 P 0.00 0.00 0.00 15.68 +0.60 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 20.52 +0.67 33 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 25.50 +0.70 0 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 31.40 +1.60 74 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 36.55 +1.75 85 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 41.30 +1.50 87 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 46.46 +1.66 99 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 51.42 +1.62 105 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 56.41 +1.61 111 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 61.41 +1.61 118 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 66.20 +1.40 118 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT26 170.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30OCT26 172.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30OCT26 175.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 10 0
30OCT26 177.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30OCT26 180.00 P 0.58 0.58 0.58 0.32 -0.03 34 4 5 +4
30OCT26 182.50 P 0.70 0.80 0.70 0.57 -0.02 34 34 19 +19
30OCT26 185.00 P 1.05 1.21 1.05 0.95 -0.02 34 4 12 +4
30OCT26 187.50 P 1.48 1.48 1.41 1.50 +0.02 34 5 7 +5
30OCT26 190.00 P 2.40 2.58 2.34 2.25 +0.10 34 48 51 +47
30OCT26 192.50 P 3.15 3.15 2.93 3.10 +0.10 33 8 15 +7
30OCT26 195.00 P 0.00 0.00 0.00 4.27 +0.15 33 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 5.69 +0.23 33 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 7.51 +0.47 34 0 0 0
30OCT26 202.50 P 0.00 0.00 0.00 9.28 +0.44 34 0 0 0
30OCT26 205.00 P 0.00 0.00 0.00 11.31 +0.44 34 0 0 0
30OCT26 207.50 P 0.00 0.00 0.00 13.48 +0.50 33 0 0 0
30OCT26 210.00 P 0.00 0.00 0.00 15.77 +0.56 34 0 0 0
30OCT26 212.50 P 0.00 0.00 0.00 18.13 +0.61 33 0 0 0
30OCT26 215.00 P 0.00 0.00 0.00 20.55 +0.64 33 0 0 0
30OCT26 217.50 P 0.00 0.00 0.00 23.01 +0.67 33 0 0 0
30OCT26 220.00 P 0.00 0.00 0.00 25.50 +0.69 0 0 0 0
30OCT26 222.50 P 0.00 0.00 0.00 28.00 +0.70 0 0 0 0
30OCT26 225.00 P 0.00 0.00 0.00 31.40 +1.60 70 0 0 0
30OCT26 227.50 P 0.00 0.00 0.00 33.99 +1.69 75 0 0 0
30OCT26 230.00 P 0.00 0.00 0.00 36.55 +1.75 80 0 0 0
30OCT26 232.50 P 0.00 0.00 0.00 38.49 +1.19 72 0 0 0
30OCT26 235.00 P 0.00 0.00 0.00 41.30 +1.50 83 0 0 0
30OCT26 237.50 P 0.00 0.00 0.00 43.87 +1.57 88 0 0 0
30OCT26 240.00 P 0.00 0.00 0.00 46.46 +1.66 93 0 0 0
30OCT26 242.50 P 0.00 0.00 0.00 48.50 +1.20 85 0 0 0
30OCT26 245.00 P 0.00 0.00 0.00 51.42 +1.62 99 0 0 0
30OCT26 247.50 P 0.00 0.00 0.00 53.65 +1.35 96 0 0 0
27NOV26 157.50 P 0.78 0.78 0.78 0.41 +0.04 39 1 386 +1
27NOV26 160.00 P 0.00 0.00 0.00 0.56 +0.07 39 0 578 0
27NOV26 162.50 P 0.00 0.00 0.00 0.74 +0.06 39 0 375 0
27NOV26 165.00 P 0.00 0.00 0.00 0.99 +0.10 39 0 178 0
27NOV26 167.50 P 1.61 1.61 1.61 1.27 +0.11 39 10 123 0
27NOV26 170.00 P 1.89 2.08 1.89 1.64 +0.13 39 12 403 +11
27NOV26 172.50 P 2.18 2.46 2.18 2.06 +0.17 39 67 452 +47
27NOV26 175.00 P 2.79 2.79 2.79 2.56 +0.18 40 11 565 +11
27NOV26 177.50 P 2.77 3.38 2.77 3.16 +0.23 40 19 124 +19
27NOV26 180.00 P 3.87 4.05 3.76 3.81 +0.22 40 65 205 +42
27NOV26 182.50 P 4.70 4.80 4.70 4.56 +0.22 39 40 158 +31
27NOV26 185.00 P 5.53 5.67 5.53 5.43 +0.35 40 21 251 -5
27NOV26 187.50 P 6.48 6.70 6.42 6.36 +0.31 39 17 981 +15
27NOV26 190.00 P 7.09 7.75 7.09 7.39 +0.29 39 403 560 +394
27NOV26 192.50 P 8.61 8.90 8.56 8.53 +0.40 39 72 190 +48
27NOV26 195.00 P 9.54 10.24 9.54 9.79 +0.48 39 91 273 +31
27NOV26 197.50 P 11.48 11.48 11.11 11.11 +0.58 39 30 479 0
27NOV26 200.00 P 12.10 12.98 12.10 12.51 +0.45 39 45 213 +45
27NOV26 205.00 P 0.00 0.00 0.00 15.56 +0.11 38 0 181 0
27NOV26 210.00 P 0.00 0.00 0.00 19.30 +0.57 39 0 75 0
27NOV26 215.00 P 0.00 0.00 0.00 23.17 +0.60 39 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 27.32 +0.64 39 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 31.68 +0.66 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 36.87 +1.33 45 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 41.54 +1.48 46 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 46.46 +1.47 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 51.42 +1.55 52 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 56.41 +1.60 55 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 61.41 +1.61 58 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.47 +0.04 36 0 936 0
30DEC26 150.00 P 0.00 0.00 0.00 0.63 +0.08 37 0 104 0
30DEC26 152.50 P 0.00 0.00 0.00 0.81 +0.07 37 0 379 0
30DEC26 155.00 P 0.00 0.00 0.00 1.02 +0.09 37 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 1.29 +0.11 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 1.58 +0.13 37 0 139 0
30DEC26 162.50 P 0.00 0.00 0.00 1.95 +0.14 37 0 161 0
30DEC26 165.00 P 2.67 2.67 2.61 2.35 +0.17 37 12 263 0
30DEC26 167.50 P 0.00 0.00 0.00 2.85 +0.19 37 0 209 0
30DEC26 170.00 P 0.00 0.00 0.00 3.36 +0.20 37 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 4.01 +0.24 37 0 149 0
30DEC26 175.00 P 0.00 0.00 0.00 4.67 +0.25 37 0 149 0
30DEC26 177.50 P 0.00 0.00 0.00 5.39 +0.23 37 0 88 0
30DEC26 180.00 P 0.00 0.00 0.00 6.14 +0.25 36 0 146 0
30DEC26 182.50 P 0.00 0.00 0.00 6.99 +0.29 36 0 111 0
30DEC26 185.00 P 0.00 0.00 0.00 7.96 +0.32 36 0 111 0
30DEC26 187.50 P 9.42 9.42 9.42 8.97 +0.34 36 4 182 0
30DEC26 190.00 P 10.02 10.02 10.02 10.12 +0.41 36 4 153 +4
30DEC26 192.50 P 0.00 0.00 0.00 11.30 +0.40 36 0 237 0
30DEC26 195.00 P 0.00 0.00 0.00 12.59 +0.42 36 0 179 0
30DEC26 197.50 P 0.00 0.00 0.00 14.01 +0.49 36 0 125 0
30DEC26 200.00 P 0.00 0.00 0.00 15.42 +0.47 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 18.70 +0.52 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 22.14 +0.58 36 0 84 0
30DEC26 215.00 P 0.00 0.00 0.00 25.81 +0.63 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 29.67 +0.63 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 34.44 +1.29 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 38.78 +2.01 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 43.24 +2.05 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 47.82 +2.15 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 52.49 +2.23 42 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 57.23 +2.27 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 61.95 +1.54 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.78 +1.55 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 71.71 +1.62 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 76.52 +1.54 47 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 81.43 +1.53 48 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 3.26 +0.28 37 0 28 0
28JAN27 165.00 P 0.00 0.00 0.00 3.77 +0.19 37 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 4.39 +0.24 37 0 49 0
28JAN27 170.00 P 0.00 0.00 0.00 5.05 +0.24 37 0 2 0
28JAN27 172.50 P 0.00 0.00 0.00 5.74 +0.27 37 0 2 0
28JAN27 175.00 P 0.00 0.00 0.00 6.52 +0.25 37 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 7.26 +0.19 37 0 31 0
28JAN27 180.00 P 8.20 8.20 8.20 8.12 +0.33 37 3 19 +3
28JAN27 182.50 P 9.21 9.21 9.21 8.99 +0.30 36 7 55 0
28JAN27 185.00 P 9.68 9.68 9.68 10.05 +0.37 36 1 91 +1
28JAN27 187.50 P 11.08 11.08 11.08 11.13 +0.39 36 13 69 +13
28JAN27 190.00 P 12.24 12.27 12.24 12.29 +0.41 36 25 64 +15
28JAN27 192.50 P 13.50 13.51 13.50 13.52 +0.43 36 25 50 +5
28JAN27 195.00 P 14.82 14.82 14.82 14.81 +0.45 36 10 30 0
28JAN27 197.50 P 16.22 16.22 16.22 16.18 +0.46 36 10 25 0
28JAN27 200.00 P 17.69 17.69 17.69 17.70 +0.56 36 10 10 +10
28JAN27 205.00 P 0.00 0.00 0.00 20.86 +0.53 37 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 24.16 +1.29 37 0 15 0
28JAN27 215.00 P 0.00 0.00 0.00 27.72 +0.59 37 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 31.47 +0.63 37 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 35.87 +1.76 38 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 40.02 +1.78 38 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 44.37 +1.89 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 48.83 +2.11 40 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 53.35 +2.22 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.65 +0.08 37 0 169 0
30MAR27 150.00 P 0.00 0.00 0.00 3.03 +0.09 37 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 3.50 +0.12 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 4.00 +0.12 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 4.51 +0.12 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 5.11 +0.16 37 0 1,265 0
30MAR27 162.50 P 0.00 0.00 0.00 5.76 +0.15 37 0 38 0
30MAR27 165.00 P 0.00 0.00 0.00 6.61 +0.16 38 0 29 0
30MAR27 167.50 P 0.00 0.00 0.00 7.36 +0.20 38 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 8.21 +0.20 38 0 951 0
30MAR27 172.50 P 0.00 0.00 0.00 9.07 +0.21 38 0 33 0
30MAR27 175.00 P 0.00 0.00 0.00 9.93 +0.21 38 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 10.97 +0.25 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.02 +0.26 38 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 13.07 +0.26 38 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 14.21 +0.31 38 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 15.46 +0.31 38 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 16.70 +0.46 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 17.98 +0.36 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 19.31 +0.34 38 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 20.70 +0.50 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 22.29 +0.67 38 0 136 0
30MAR27 205.00 P 0.00 0.00 0.00 24.62 -0.30 37 0 76 0
30MAR27 210.00 P 0.00 0.00 0.00 27.84 +0.22 37 0 120 0
30MAR27 215.00 P 0.00 0.00 0.00 32.12 +1.13 39 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 35.81 +1.26 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 39.57 +1.32 40 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 43.60 +1.55 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 47.66 +1.64 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 51.93 +1.71 41 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 56.27 +2.11 42 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 60.71 +2.26 42 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 64.73 +1.90 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 69.20 +1.98 42 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 7.40 -0.02 37 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 8.07 +0.20 37 0 69 0
29JUN27 162.50 P 0.00 0.00 0.00 8.89 +0.24 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 10.02 +0.25 38 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 10.89 +0.26 38 0 131 0
29JUN27 170.00 P 0.00 0.00 0.00 11.76 +0.26 38 0 61 0
29JUN27 172.50 P 0.00 0.00 0.00 12.77 +0.31 38 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 13.83 +0.31 38 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 14.90 +0.32 38 0 1 0
29JUN27 180.00 P 0.00 0.00 0.00 15.97 +0.32 38 0 92 0
29JUN27 182.50 P 0.00 0.00 0.00 17.11 +0.37 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.37 +0.37 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 19.63 +0.37 38 0 16 0
29JUN27 190.00 P 20.93 20.93 20.93 20.91 +0.38 38 1 18 +1
29JUN27 192.50 P 0.00 0.00 0.00 22.19 +0.39 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.59 +0.43 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 25.06 +0.43 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 26.54 +0.44 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 29.51 +0.44 39 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 32.80 +0.86 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 36.16 +0.91 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 39.61 +0.96 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 43.33 +1.08 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 47.08 +1.15 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 50.96 +1.30 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 55.03 +1.48 40 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 59.13 +1.59 40 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 63.34 +1.74 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 67.70 +1.94 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 71.76 +1.82 41 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 9.83 -0.10 37 0 25 0
29SEP27 160.00 P 0.00 0.00 0.00 10.70 -0.11 37 0 731 0
29SEP27 162.50 P 0.00 0.00 0.00 11.57 -0.11 37 0 7 0
29SEP27 165.00 P 0.00 0.00 0.00 12.45 -0.11 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 13.34 -0.11 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 14.40 -0.09 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 15.46 -0.10 37 0 45 0
29SEP27 175.00 P 0.00 0.00 0.00 16.53 -0.10 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 17.61 -0.10 37 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 18.70 -0.10 37 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 19.97 -0.07 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 21.24 -0.07 37 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 22.51 -0.07 37 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 23.79 -0.08 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 25.09 -0.07 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 26.50 -0.03 38 0 4 0
29SEP27 197.50 P 0.00 0.00 0.00 27.98 -0.03 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 29.46 -0.03 38 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 32.44 -0.03 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 35.61 +0.03 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 38.98 +0.32 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 42.37 +0.40 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 45.91 +0.43 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 49.65 +0.62 39 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 53.42 +0.69 39 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 57.25 +0.78 39 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 61.33 +1.01 39 0 0 0
TOTAL PUT 2,208 27,913 +1,159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 5.045
29OCT26 4.10 C 0.00 0.00 0.00 0.95 +0.07 63 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.85 +0.06 57 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.77 +0.07 79 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.68 +0.07 78 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.57 +0.06 61 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.49 +0.05 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.41 +0.05 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.31 +0.03 53 0 27 0
29OCT26 4.90 C 0.24 0.24 0.24 0.24 +0.03 52 5 179 +5
29OCT26 5.00 C 0.00 0.00 0.00 0.19 +0.03 55 0 693 0
29OCT26 5.25 C 0.07 0.07 0.06 0.09 +0.02 56 24 936 +24
29OCT26 5.50 C 0.00 0.00 0.00 0.03 0.00 53 0 428 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 266 0
29OCT26 6.00 C 0.01 0.01 0.01 0.01 0.00 68 10 503 0
29OCT26 6.25 C 0.01 0.01 0.01 0.01 0.00 80 5 513 0
29OCT26 6.50 C 0.01 0.01 0.01 0.01 0.00 92 20 1,222 -20
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 141 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 150 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 158 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 166 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 174 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 181 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 188 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 195 0 52 0
27NOV26 4.10 C 0.00 0.00 0.00 1.07 +0.05 74 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.99 +0.05 73 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.91 +0.05 72 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.84 +0.05 72 0 20 0
27NOV26 4.50 C 0.76 0.76 0.75 0.77 +0.05 71 57 57 +57
27NOV26 4.60 C 0.00 0.00 0.00 0.70 +0.05 70 0 0 0
27NOV26 4.70 C 0.60 0.60 0.60 0.63 +0.04 69 75 75 +75
27NOV26 4.80 C 0.00 0.00 0.00 0.57 +0.04 68 0 30 0
27NOV26 4.90 C 0.48 0.48 0.47 0.49 +0.02 64 218 218 +188
27NOV26 5.00 C 0.43 0.43 0.43 0.45 +0.04 65 1 93 0
27NOV26 5.25 C 0.29 0.30 0.26 0.34 +0.03 65 7 65 +5
27NOV26 5.50 C 0.16 0.16 0.16 0.26 +0.03 66 6 370 +6
27NOV26 5.75 C 0.11 0.11 0.11 0.19 +0.02 66 6 265 0
27NOV26 6.00 C 0.00 0.00 0.00 0.14 +0.02 66 0 575 0
27NOV26 6.25 C 0.05 0.05 0.05 0.10 +0.01 66 1 233 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 +0.01 66 0 443 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 +0.01 66 0 628 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 +0.01 68 0 445 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 +0.01 69 0 634 0
27NOV26 7.50 C 0.01 0.01 0.01 0.02 +0.01 69 11 162 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 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 80 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 1.19 +0.05 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 +0.05 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.05 +0.05 72 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 +0.04 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 +0.04 68 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 +0.04 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.03 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 +0.02 64 0 120 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 +0.03 64 0 230 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 +0.03 65 0 316 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 +0.03 66 0 177 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 +0.03 66 0 173 0
30DEC26 5.75 C 0.24 0.24 0.24 0.34 +0.02 66 21 219 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 +0.02 66 0 675 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.02 67 0 223 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.01 66 0 273 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.01 67 0 508 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.01 67 0 435 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 65 0 17 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 67 0 231 0
30DEC26 7.75 C 0.02 0.02 0.02 0.06 0.00 66 3 211 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 67 0 213 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 67 0 156 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 66 0 416 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 64 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 239 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 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 99 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 1.27 +0.05 71 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.20 +0.03 70 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.14 +0.05 70 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.06 +0.04 68 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.00 +0.07 68 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.92 +0.03 65 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.86 +0.03 64 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.80 +0.02 63 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.76 +0.03 64 0 45 0
28JAN27 5.00 C 0.00 0.00 0.00 0.71 +0.02 64 0 45 0
28JAN27 5.25 C 0.00 0.00 0.00 0.61 +0.02 64 0 103 0
28JAN27 5.50 C 0.00 0.00 0.00 0.52 +0.01 64 0 150 0
28JAN27 5.75 C 0.00 0.00 0.00 0.44 +0.01 64 0 153 0
28JAN27 6.00 C 0.00 0.00 0.00 0.38 +0.01 65 0 170 0
28JAN27 6.25 C 0.00 0.00 0.00 0.32 +0.01 65 0 90 0
28JAN27 6.50 C 0.00 0.00 0.00 0.27 +0.01 65 0 56 0
28JAN27 6.75 C 0.00 0.00 0.00 0.23 +0.01 66 0 60 0
28JAN27 7.00 C 0.00 0.00 0.00 0.19 0.00 65 0 31 0
28JAN27 7.25 C 0.06 0.06 0.06 0.16 0.00 65 35 68 +35
28JAN27 7.50 C 0.05 0.05 0.05 0.13 0.00 65 106 106 +87
28JAN27 7.75 C 0.00 0.00 0.00 0.11 0.00 65 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.10 0.00 66 0 22 0
28JAN27 8.25 C 0.00 0.00 0.00 0.08 0.00 66 0 120 0
30MAR27 4.10 C 0.00 0.00 0.00 1.43 +0.08 70 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.36 +0.08 69 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.29 +0.07 68 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.22 +0.05 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 +0.04 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 +0.03 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 +0.02 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.02 65 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.96 +0.02 65 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 0.92 +0.02 65 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 +0.01 66 0 50 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 +0.01 66 0 35 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 +0.01 66 0 53 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 0.00 66 0 101 0
30MAR27 6.25 C 0.35 0.35 0.35 0.52 +0.01 66 4 201 +4
30MAR27 6.50 C 0.00 0.00 0.00 0.46 0.00 66 0 1,208 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 0.00 66 0 190 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 0.00 66 0 160 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.01 66 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 0.00 67 0 168 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 0.00 67 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 0.00 67 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.01 66 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 0.00 67 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.01 67 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 0.00 68 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 67 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 68 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 67 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.01 67 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.01 67 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 68 0 69 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 0.00 68 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 0.00 68 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 67 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 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 1.58 +0.07 66 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.52 +0.06 65 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.45 +0.04 64 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 +0.03 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.35 +0.03 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 +0.03 65 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.26 +0.03 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.22 +0.03 65 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 +0.03 65 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.14 +0.03 65 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.04 +0.02 65 0 15 0
29JUN27 5.50 C 0.82 0.82 0.82 0.96 +0.02 65 2 41 -2
29JUN27 5.75 C 0.00 0.00 0.00 0.88 +0.02 65 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 +0.02 66 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 +0.01 65 0 257 0
29JUN27 6.50 C 0.00 0.00 0.00 0.68 +0.01 66 0 41 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 +0.01 66 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.58 +0.01 66 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.53 +0.01 66 0 31 0
29JUN27 7.50 C 0.00 0.00 0.00 0.49 +0.01 66 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 +0.01 66 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 0.00 66 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.38 +0.01 66 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.35 0.00 66 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 0.00 66 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.30 +0.01 66 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.27 0.00 66 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 0.00 66 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 0.00 66 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.22 +0.01 67 0 471 0
29JUN27 10.50 C 0.00 0.00 0.00 0.18 0.00 66 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.16 0.00 67 0 176 0
29SEP27 4.10 C 0.00 0.00 0.00 1.72 +0.05 64 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.67 +0.05 64 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.62 +0.04 64 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.58 +0.05 65 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.53 +0.04 64 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.49 +0.04 65 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.45 +0.04 65 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.41 +0.04 65 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.37 +0.04 65 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 1.33 +0.03 65 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 1.24 +0.03 65 0 60 0
29SEP27 5.50 C 0.00 0.00 0.00 1.16 +0.03 65 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.08 +0.03 65 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 1.01 +0.03 66 0 65 0
29SEP27 6.25 C 0.00 0.00 0.00 0.95 +0.03 66 0 31 0
29SEP27 6.50 C 0.00 0.00 0.00 0.88 +0.02 66 0 13 0
29SEP27 6.75 C 0.00 0.00 0.00 0.83 +0.03 66 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.77 +0.02 66 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.72 +0.02 66 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.68 +0.02 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 +0.02 66 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.60 +0.02 66 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.56 +0.02 66 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 +0.01 66 0 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.49 +0.01 66 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.46 +0.01 66 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.44 +0.02 67 0 248 0
TOTAL CALL 617 29,256 +464
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29OCT26 4.20 P 0.03 0.03 0.02 0.01 0.00 74 95 255 +15
29OCT26 4.30 P 0.04 0.04 0.04 0.01 0.00 66 10 220 -10
29OCT26 4.40 P 0.00 0.00 0.00 0.01 -0.01 58 0 725 0
29OCT26 4.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 496 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 -0.02 58 0 1,895 0
29OCT26 4.70 P 0.10 0.10 0.10 0.05 -0.02 59 15 2,145 -15
29OCT26 4.80 P 0.10 0.10 0.10 0.07 -0.03 56 10 1,047 0
29OCT26 4.90 P 0.15 0.15 0.15 0.11 -0.03 59 4 1,199 0
29OCT26 5.00 P 0.00 0.00 0.00 0.15 -0.04 58 0 463 0
29OCT26 5.25 P 0.00 0.00 0.00 0.30 -0.04 59 0 1,195 0
29OCT26 5.50 P 0.57 0.57 0.48 0.50 -0.07 63 113 637 0
29OCT26 5.75 P 0.81 0.81 0.75 0.74 -0.06 76 8 411 0
29OCT26 6.00 P 0.00 0.00 0.00 0.97 -0.08 77 0 331 0
29OCT26 6.25 P 0.00 0.00 0.00 1.23 -0.08 100 80 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.48 -0.09 113 0 279 0
29OCT26 6.75 P 0.00 0.00 0.00 1.72 -0.09 115 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 1.97 -0.08 126 0 156 0
29OCT26 7.25 P 0.00 0.00 0.00 2.22 -0.06 137 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.47 -0.09 147 1 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.72 -0.06 156 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.97 -0.09 165 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 3.22 -0.11 174 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.47 -0.11 183 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.72 -0.09 191 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.97 -0.05 199 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 4.21 -0.12 183 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.46 -0.10 189 0 0 0
27NOV26 4.10 P 0.20 0.20 0.19 0.09 -0.01 69 150 350 +150
27NOV26 4.20 P 0.22 0.22 0.22 0.11 -0.01 68 33 891 +23
27NOV26 4.30 P 0.00 0.00 0.00 0.13 -0.02 67 0 377 0
27NOV26 4.40 P 0.27 0.27 0.26 0.16 -0.02 68 1,341 6,645 +1,300
27NOV26 4.50 P 0.28 0.28 0.28 0.19 -0.02 67 10 227 -10
27NOV26 4.60 P 0.00 0.00 0.00 0.23 -0.02 68 0 357 0
27NOV26 4.70 P 0.00 0.00 0.00 0.27 -0.02 68 0 1,662 0
27NOV26 4.80 P 0.34 0.36 0.34 0.31 -0.03 68 31 679 0
27NOV26 4.90 P 0.41 0.41 0.41 0.36 -0.03 68 6 177 0
27NOV26 5.00 P 0.00 0.00 0.00 0.41 -0.03 69 0 2,288 0
27NOV26 5.25 P 0.55 0.55 0.55 0.55 -0.04 68 36 474 0
27NOV26 5.50 P 0.00 0.00 0.00 0.68 -0.05 63 0 651 0
27NOV26 5.75 P 0.00 0.00 0.00 0.89 -0.05 68 0 8,772 0
27NOV26 6.00 P 0.00 0.00 0.00 1.10 -0.04 70 0 869 0
27NOV26 6.25 P 0.00 0.00 0.00 1.32 -0.04 73 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.55 -0.05 76 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.79 -0.05 81 0 149 0
27NOV26 7.00 P 0.00 0.00 0.00 2.04 -0.06 88 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.28 -0.05 91 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.52 -0.05 94 1 26 +1
27NOV26 7.75 P 0.00 0.00 0.00 2.77 -0.08 99 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 3.02 -0.08 105 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 3.27 -0.06 110 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.52 -0.06 114 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.77 -0.04 119 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 4.01 -0.05 119 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 4.26 -0.07 124 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.51 -0.08 128 0 0 0
30DEC26 4.10 P 0.31 0.31 0.31 0.19 -0.02 68 20 93 +20
30DEC26 4.20 P 0.33 0.33 0.33 0.22 -0.02 68 30 203 +30
30DEC26 4.30 P 0.37 0.37 0.37 0.25 -0.03 68 10 271 -10
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.02 68 0 558 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.02 68 0 468 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.03 68 0 1,193 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 -0.02 69 0 763 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.03 69 0 712 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 -0.03 69 0 619 0
30DEC26 5.00 P 0.58 0.58 0.58 0.57 -0.03 69 10 580 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.68 -0.06 65 0 725 0
30DEC26 5.50 P 0.83 0.83 0.83 0.83 -0.06 64 180 562 +180
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.03 67 0 206 0
30DEC26 6.00 P 1.19 1.19 1.19 1.22 -0.02 68 6 481 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.04 67 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 -0.06 66 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 -0.02 74 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 -0.04 73 0 186 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 -0.05 74 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 -0.05 77 0 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.05 81 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 -0.06 83 0 90 0
30DEC26 8.25 P 0.00 0.00 0.00 3.28 -0.05 85 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.53 -0.05 88 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.78 -0.04 92 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 4.02 -0.05 93 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 4.27 -0.06 96 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.52 -0.07 99 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.77 -0.04 102 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 5.02 -0.04 105 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.52 -0.04 110 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 6.01 -0.05 113 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.51 -0.04 118 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 7.01 -0.04 122 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.50 -0.05 123 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 8.00 -0.08 127 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 8.50 -0.04 131 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.00 -0.04 135 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.50 -0.04 139 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.99 -0.05 139 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.49 -0.08 142 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.99 -0.08 145 0 0 0
28JAN27 4.10 P 0.39 0.40 0.39 0.26 -0.03 67 60 80 +60
28JAN27 4.20 P 0.00 0.00 0.00 0.30 -0.03 67 0 37 0
28JAN27 4.30 P 0.00 0.00 0.00 0.33 -0.03 67 0 320 0
28JAN27 4.40 P 0.00 0.00 0.00 0.37 -0.04 67 0 90 0
28JAN27 4.50 P 0.00 0.00 0.00 0.42 -0.03 68 0 75 0
28JAN27 4.60 P 0.00 0.00 0.00 0.46 -0.04 67 0 334 0
28JAN27 4.70 P 0.00 0.00 0.00 0.51 -0.04 68 0 170 0
28JAN27 4.80 P 0.61 0.61 0.61 0.56 -0.04 68 10 25 +10
28JAN27 4.90 P 0.00 0.00 0.00 0.61 -0.05 67 0 45 0
28JAN27 5.00 P 0.00 0.00 0.00 0.67 -0.04 68 0 109 0
28JAN27 5.25 P 0.00 0.00 0.00 0.80 -0.05 67 0 72 0
28JAN27 5.50 P 0.94 0.94 0.94 0.94 -0.05 65 60 105 +60
28JAN27 5.75 P 0.00 0.00 0.00 1.12 -0.06 66 0 119 0
28JAN27 6.00 P 0.00 0.00 0.00 1.29 -0.07 65 0 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.48 -0.05 65 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.69 -0.04 66 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.92 -0.02 69 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 2.11 -0.05 66 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.34 -0.06 68 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.58 -0.04 70 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.82 -0.04 73 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.05 -0.05 73 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.30 -0.04 77 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 -0.03 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.03 69 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 -0.04 69 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 -0.04 69 0 25 0
30MAR27 4.50 P 0.72 0.72 0.72 0.59 -0.05 68 2 40 -2
30MAR27 4.60 P 0.00 0.00 0.00 0.64 -0.05 69 0 630 0
30MAR27 4.70 P 0.79 0.79 0.79 0.70 -0.04 69 15 91 +1
30MAR27 4.80 P 0.00 0.00 0.00 0.75 -0.05 69 0 44 0
30MAR27 4.90 P 0.87 0.87 0.87 0.81 -0.04 70 3 18 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.05 69 0 8,022 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.06 69 0 100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 -0.06 70 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.05 70 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 -0.07 69 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 -0.06 69 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 -0.07 69 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 -0.08 68 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 -0.08 69 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 -0.08 69 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.70 -0.08 70 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.92 -0.09 70 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 3.15 -0.05 71 0 31 0
30MAR27 8.25 P 0.00 0.00 0.00 3.38 -0.07 72 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.61 -0.09 72 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.85 -0.06 74 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 4.08 -0.06 74 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.32 -0.06 75 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.56 -0.06 76 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.81 -0.06 78 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.05 -0.06 79 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.54 -0.06 82 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 6.03 -0.06 84 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.52 -0.05 86 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 7.01 -0.06 87 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.50 -0.06 88 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.00 -0.08 91 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.50 -0.04 94 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.00 -0.05 97 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.50 -0.05 100 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.99 -0.05 100 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.49 -0.08 102 0 0 0
29JUN27 4.10 P 0.75 0.75 0.75 0.58 -0.03 68 2 2 +2
29JUN27 4.20 P 0.00 0.00 0.00 0.63 -0.03 68 0 68 0
29JUN27 4.30 P 0.00 0.00 0.00 0.68 -0.03 68 0 0 0
29JUN27 4.40 P 0.90 0.90 0.90 0.73 -0.03 69 4 63 -4
29JUN27 4.50 P 0.00 0.00 0.00 0.78 -0.03 69 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.83 -0.04 68 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.89 -0.04 69 0 10,395 0
29JUN27 4.80 P 0.00 0.00 0.00 0.95 -0.03 69 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 1.00 -0.04 69 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 1.06 -0.04 69 0 59 0
29JUN27 5.25 P 0.00 0.00 0.00 1.22 -0.04 69 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 -0.04 69 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 -0.05 70 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.73 -0.05 70 0 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 -0.05 70 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 -0.06 70 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 -0.07 69 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 -0.06 70 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.68 -0.06 70 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.87 -0.07 69 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 3.09 -0.07 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.30 -0.08 70 0 11 0
29JUN27 8.25 P 0.00 0.00 0.00 3.52 -0.08 71 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.74 -0.09 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.97 -0.09 71 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.20 -0.09 72 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.43 -0.09 73 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.66 -0.07 73 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.89 -0.10 73 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 5.13 -0.07 74 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.60 -0.09 75 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 6.08 -0.09 76 0 27 0
29SEP27 4.10 P 0.91 0.91 0.91 0.73 -0.02 68 4 9 +4
29SEP27 4.20 P 0.00 0.00 0.00 0.78 -0.02 69 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.83 -0.02 69 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.88 -0.03 69 0 212 0
29SEP27 4.50 P 0.00 0.00 0.00 0.94 -0.02 69 0 49 0
29SEP27 4.60 P 0.00 0.00 0.00 1.00 -0.02 69 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 1.05 -0.03 69 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.11 -0.03 69 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.17 -0.03 69 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.23 -0.03 69 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 1.39 -0.03 69 80 112 +80
29SEP27 5.50 P 0.00 0.00 0.00 1.56 -0.03 70 0 8 0
29SEP27 5.75 P 0.00 0.00 0.00 1.72 -0.04 70 0 37 0
29SEP27 6.00 P 0.00 0.00 0.00 1.90 -0.04 70 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 2.09 -0.03 70 0 54 0
29SEP27 6.50 P 0.00 0.00 0.00 2.27 -0.04 70 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.46 -0.05 71 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.65 -0.06 70 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.86 -0.05 71 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 3.04 -0.07 70 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.24 -0.07 70 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.44 -0.08 70 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 3.66 -0.07 70 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.87 -0.08 70 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 4.08 -0.08 70 0 60 0
29SEP27 9.00 P 0.00 0.00 0.00 4.30 -0.09 70 0 35 0
29SEP27 9.25 P 0.00 0.00 0.00 4.54 -0.08 71 0 15 0
TOTAL PUT 2,440 83,534 +1,895
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$ 48.000
29OCT26 27.00 C 0.00 0.00 0.00 21.02 -0.18 118 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.02 -0.18 97 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.19 -0.01 194 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.02 -0.18 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.15 -0.05 163 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.20 -0.01 162 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.02 -0.19 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.02 -0.19 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.03 -0.18 79 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.21 0.00 123 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 11.17 -0.05 107 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 10.25 +0.02 108 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 9.23 -0.02 96 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 8.33 +0.05 96 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 7.12 -0.22 65 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 6.23 -0.19 68 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 5.36 -0.19 69 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 4.54 -0.18 69 0 166 0
29OCT26 45.00 C 0.00 0.00 0.00 3.78 -0.18 68 0 187 0
29OCT26 46.00 C 0.00 0.00 0.00 3.09 -0.18 68 0 266 0
29OCT26 47.00 C 0.00 0.00 0.00 2.50 -0.16 69 0 115 0
29OCT26 48.00 C 2.12 2.14 2.12 1.99 -0.18 69 45 294 +30
29OCT26 49.00 C 0.00 0.00 0.00 1.55 -0.16 69 0 72 0
29OCT26 50.00 C 0.00 0.00 0.00 1.18 -0.13 69 0 52 0
29OCT26 52.50 C 0.61 0.61 0.61 0.56 -0.08 69 3 42 -3
29OCT26 55.00 C 0.28 0.30 0.25 0.23 -0.05 69 18 60 0
29OCT26 57.50 C 0.19 0.19 0.14 0.09 -0.02 69 80 231 +80
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.01 69 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 16.20 -0.06 78 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 15.27 +0.01 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 14.30 +0.03 76 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 13.09 -0.18 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.21 -0.07 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.17 -0.13 50 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.25 -0.08 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.23 -0.02 46 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 8.33 -0.11 47 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 7.37 -0.17 44 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 6.51 -0.16 44 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 5.70 -0.15 44 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 4.95 -0.13 44 0 94 0
27NOV26 45.00 C 0.00 0.00 0.00 4.25 -0.12 44 0 67 0
27NOV26 46.00 C 0.00 0.00 0.00 3.61 -0.12 44 0 90 0
27NOV26 47.00 C 3.27 3.41 3.27 3.13 -0.11 45 30 70 +15
27NOV26 48.00 C 2.80 2.80 2.80 2.61 -0.10 45 1 140 +1
27NOV26 49.00 C 0.00 0.00 0.00 2.16 -0.08 45 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 1.76 -0.08 45 0 98 0
27NOV26 52.50 C 1.48 1.48 1.48 1.03 -0.05 44 15 58 -11
27NOV26 55.00 C 0.00 0.00 0.00 0.57 -0.03 44 0 80 0
27NOV26 57.50 C 0.52 0.52 0.42 0.30 -0.01 44 2 55 +1
27NOV26 60.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.03 -0.21 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.13 -0.12 77 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.13 -0.12 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.19 -0.06 74 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.07 -0.18 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.15 -0.11 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.20 -0.06 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.27 +0.01 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.30 +0.03 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.13 -0.14 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.21 -0.10 47 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 11.22 -0.08 44 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 10.48 +0.15 50 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 9.58 +0.21 48 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 8.71 +0.12 47 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 7.87 +0.12 46 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 7.07 +0.12 45 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 6.14 -0.06 41 0 127 0
30DEC26 44.00 C 0.00 0.00 0.00 5.45 -0.05 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 4.83 -0.04 41 0 128 0
30DEC26 46.00 C 0.00 0.00 0.00 4.26 -0.01 41 0 179 0
30DEC26 47.00 C 0.00 0.00 0.00 3.81 -0.04 42 0 123 0
30DEC26 48.00 C 3.46 3.46 3.46 3.32 -0.04 42 15 99 0
30DEC26 49.00 C 0.00 0.00 0.00 2.89 -0.01 42 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 2.50 -0.01 42 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.73 +0.04 42 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 1.16 +0.04 42 0 94 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 +0.04 42 0 77 0
30DEC26 60.00 C 0.65 0.66 0.65 0.48 +0.03 41 30 44 +24
30DEC26 62.50 C 0.00 0.00 0.00 0.30 +0.02 41 0 65 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 14.37 +0.08 54 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 13.43 +0.16 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 12.51 +0.20 50 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 11.42 -0.06 44 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 10.66 +0.04 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 9.77 +0.07 44 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 8.92 +0.10 43 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 7.88 -0.15 39 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.14 -0.14 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.46 -0.14 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 5.82 -0.12 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.22 -0.12 39 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 4.68 -0.10 39 0 60 0
28JAN27 47.00 C 0.00 0.00 0.00 4.16 -0.10 39 0 46 0
28JAN27 48.00 C 0.00 0.00 0.00 3.76 -0.03 39 0 45 0
28JAN27 49.00 C 0.00 0.00 0.00 3.37 -0.09 40 0 15 0
28JAN27 50.00 C 3.10 3.10 3.10 2.99 -0.07 40 1 64 +1
28JAN27 52.50 C 0.00 0.00 0.00 2.16 -0.06 39 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 1.52 -0.05 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 1.06 -0.03 39 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
28JAN27 62.50 C 0.79 0.79 0.79 0.49 -0.01 39 15 15 +15
28JAN27 65.00 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 22.14 -0.10 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.27 +0.02 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.15 -0.10 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.19 -0.07 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.17 -0.10 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.25 -0.01 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.35 -0.11 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.45 -0.13 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.57 -0.15 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.71 -0.16 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.99 +0.05 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.17 -0.05 46 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 11.36 -0.06 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.61 +0.03 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 9.87 +0.02 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 9.18 +0.02 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 8.51 +0.16 43 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 7.89 +0.16 43 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 7.29 +0.14 42 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 6.72 +0.15 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 6.02 -0.05 40 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 5.52 -0.05 40 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 5.08 -0.04 40 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 4.66 -0.04 40 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 4.25 -0.15 41 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 3.45 -0.05 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.76 -0.01 41 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 2.17 0.00 41 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.69 0.00 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.30 +0.01 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.00 +0.01 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 22.14 -0.11 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 21.27 -0.03 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 20.24 -0.15 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.46 -0.08 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.49 -0.18 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.72 -0.17 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 16.69 -0.38 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 15.98 -0.26 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.49 +0.14 46 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 14.69 +0.15 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.92 +0.02 45 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 13.21 +0.05 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 12.47 +0.14 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.79 +0.13 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.07 +0.08 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 10.42 +0.06 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 9.80 +0.06 42 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 9.22 +0.06 42 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.66 +0.06 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 8.13 +0.07 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 7.61 -0.18 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 7.12 -0.19 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 6.68 -0.19 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.25 -0.21 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.85 -0.20 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.96 -0.20 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.16 -0.19 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.50 -0.19 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.94 -0.17 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.44 -0.16 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.06 -0.14 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.70 -0.12 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 16.34 +0.14 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 15.61 +0.03 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.91 +0.03 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.20 +0.10 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.53 +0.13 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.90 +0.11 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.25 +0.09 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.62 +0.07 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.06 +0.09 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.50 +0.06 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.97 +0.08 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.46 +0.08 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.94 -0.11 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.50 -0.12 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.04 -0.14 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.59 -0.16 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.19 -0.17 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.28 -0.14 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.52 -0.12 42 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.83 -0.11 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.21 -0.12 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.72 -0.05 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.24 -0.05 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.74 -0.13 42 0 0 0
TOTAL CALL 255 6,826 +153
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 155 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 71 0 84 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 0.00 71 0 122 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 0.00 70 0 189 0
29OCT26 41.00 P 0.00 0.00 0.00 0.12 -0.01 69 0 138 0
29OCT26 42.00 P 0.00 0.00 0.00 0.21 0.00 69 0 167 0
29OCT26 43.00 P 0.24 0.24 0.24 0.34 0.00 69 15 320 0
29OCT26 44.00 P 0.39 0.39 0.39 0.52 0.00 69 30 334 -12
29OCT26 45.00 P 0.80 0.80 0.80 0.76 +0.01 69 15 340 -15
29OCT26 46.00 P 0.00 0.00 0.00 1.06 +0.02 68 0 188 0
29OCT26 47.00 P 1.56 1.56 1.56 1.45 +0.01 68 15 97 +9
29OCT26 48.00 P 1.99 1.99 1.99 1.91 +0.04 68 15 219 +15
29OCT26 49.00 P 1.97 2.07 1.97 2.46 +0.07 67 30 45 +30
29OCT26 50.00 P 0.00 0.00 0.00 3.12 +0.05 68 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 5.01 +0.11 68 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 7.20 +0.14 69 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.66 +0.06 81 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.18 +0.14 97 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.73 +0.24 116 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.00 +0.01 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.58 +0.10 119 0 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 0.04 +0.01 45 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 91 0
27NOV26 39.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 60 0
27NOV26 40.00 P 0.00 0.00 0.00 0.34 +0.02 44 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 0.49 +0.02 44 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 0.69 +0.03 44 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 0.94 +0.07 44 0 123 0
27NOV26 44.00 P 0.00 0.00 0.00 1.22 +0.05 44 0 121 0
27NOV26 45.00 P 0.00 0.00 0.00 1.55 +0.05 43 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 1.93 +0.10 43 0 60 0
27NOV26 47.00 P 0.00 0.00 0.00 2.38 +0.10 43 0 55 0
27NOV26 48.00 P 2.37 2.37 2.37 2.89 +0.10 42 15 90 +15
27NOV26 49.00 P 2.88 2.88 2.88 3.46 +0.11 42 15 30 +15
27NOV26 50.00 P 0.00 0.00 0.00 4.21 +0.12 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.05 +0.15 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.12 +0.16 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.52 +0.24 49 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.79 +0.13 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.19 +0.12 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.76 +0.25 58 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.20 +0.25 59 0 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 0.02 +0.01 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.31 +0.06 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.42 +0.06 42 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 0.56 +0.06 41 0 86 0
30DEC26 40.00 P 0.63 0.63 0.63 0.74 +0.08 41 15 102 0
30DEC26 41.00 P 0.77 0.77 0.77 0.94 +0.07 41 1 93 0
30DEC26 42.00 P 0.00 0.00 0.00 1.17 +0.06 41 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 1.47 +0.10 41 0 212 0
30DEC26 44.00 P 0.00 0.00 0.00 1.79 +0.11 40 0 104 0
30DEC26 45.00 P 0.00 0.00 0.00 2.18 +0.15 40 0 218 0
30DEC26 46.00 P 2.36 2.36 2.36 2.61 +0.17 40 15 129 +15
30DEC26 47.00 P 0.00 0.00 0.00 3.08 +0.18 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 3.72 +0.31 41 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 4.28 +0.20 41 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 4.92 +0.21 41 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 6.65 +0.23 41 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 8.51 +0.14 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.52 -0.12 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.84 +0.06 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.26 +0.03 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.76 +0.14 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.20 +0.17 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.39 0.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.92 +0.06 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.45 +0.02 39 0 30 0
28JAN27 38.00 P 0.00 0.00 0.00 0.60 +0.03 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.78 +0.04 39 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 0.98 +0.03 39 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 1.24 +0.04 39 0 55 0
28JAN27 42.00 P 1.50 1.51 1.50 1.52 +0.05 39 30 40 +15
28JAN27 43.00 P 0.00 0.00 0.00 1.86 +0.06 39 0 30 0
28JAN27 44.00 P 0.00 0.00 0.00 2.24 +0.07 39 0 30 0
28JAN27 45.00 P 0.00 0.00 0.00 2.65 +0.07 40 0 15 0
28JAN27 46.00 P 0.00 0.00 0.00 3.11 +0.07 40 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 3.58 +0.09 39 0 0 0
28JAN27 48.00 P 3.67 3.67 3.67 3.98 +0.06 38 15 30 +15
28JAN27 49.00 P 0.00 0.00 0.00 4.63 +0.24 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.25 +0.11 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 6.94 +0.12 39 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 8.82 +0.12 38 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 10.86 -0.14 38 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 13.11 -0.06 39 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 15.33 -0.11 37 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 17.79 +0.14 40 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 20.20 +0.07 40 0 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 0.09 +0.01 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.42 +0.03 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.69 +0.06 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.85 +0.07 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.03 +0.06 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.27 +0.09 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.55 +0.13 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.82 +0.13 41 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 2.16 +0.10 41 0 26 0
30MAR27 42.00 P 2.37 2.37 2.37 2.49 +0.08 41 15 29 -15
30MAR27 43.00 P 0.00 0.00 0.00 2.85 +0.06 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 3.24 +0.08 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 3.66 +0.07 40 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 4.11 +0.09 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 4.59 +0.09 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 5.13 +0.11 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 5.64 +0.07 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.24 +0.04 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.87 -0.07 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.68 -0.07 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.58 -0.09 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.61 -0.09 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.69 -0.18 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.88 -0.20 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.20 -0.14 34 0 0 0
29JUN27 26.00 P 0.37 0.37 0.37 0.18 -0.02 41 1 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.51 -0.03 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.63 -0.03 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.79 -0.01 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 0.95 -0.04 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.15 -0.04 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.37 0.00 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 1.60 0.00 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 1.88 +0.01 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.16 +0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.49 -0.05 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.85 -0.05 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.20 -0.05 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.63 +0.03 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 4.06 +0.07 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 4.50 +0.06 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 4.95 +0.08 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 5.43 +0.07 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 5.94 +0.08 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 6.62 +0.24 43 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 7.00 -0.03 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.59 -0.06 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 9.16 -0.08 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.91 -0.06 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.74 -0.06 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.66 -0.07 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.65 -0.07 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.71 -0.09 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.83 -0.15 39 0 0 0
29SEP27 34.00 P 1.89 1.89 1.89 1.74 +0.03 42 1 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.03 +0.04 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.31 +0.03 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.61 +0.04 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.97 +0.05 42 0 15 0
29SEP27 39.00 P 0.00 0.00 0.00 3.33 +0.04 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 3.70 +0.05 43 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 4.13 +0.06 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.56 +0.09 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.98 +0.06 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.41 +0.07 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.88 +0.04 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.42 +0.13 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.93 +0.13 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.44 +0.12 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.03 +0.13 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.62 +0.15 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.17 +0.12 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 11.79 +0.09 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.59 -0.07 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.48 -0.06 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.40 -0.09 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.42 -0.08 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.49 -0.08 41 0 0 0
TOTAL PUT 243 6,805 +87
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$ 49.180
23OCT26 39.00 C 0.00 0.00 0.00 10.20 - 132 0 0 -
23OCT26 39.50 C 0.00 0.00 0.00 9.84 - 188 0 0 -
23OCT26 40.00 C 0.00 0.00 0.00 9.20 -0.23 119 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 8.69 -0.24 95 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 8.25 -0.18 135 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 7.69 -0.24 83 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 7.19 -0.24 78 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 6.75 -0.16 113 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 6.24 -0.16 102 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 5.69 -0.19 61 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 5.20 -0.17 68 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 4.68 -0.17 0 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 4.19 -0.15 45 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 3.69 -0.14 40 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 3.19 -0.13 34 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 2.78 -0.03 58 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 2.27 +0.03 48 0 10 0
23OCT26 47.50 C 1.81 1.88 1.81 1.71 -0.12 28 60 35 +10
23OCT26 48.00 C 1.57 1.62 1.40 1.23 -0.14 25 111 52 +39
23OCT26 48.50 C 1.23 1.23 1.11 0.82 -0.13 26 90 61 0
23OCT26 49.00 C 0.77 0.86 0.69 0.45 -0.14 23 132 124 +60
23OCT26 49.50 C 0.36 0.36 0.26 0.21 -0.09 23 34 353 +34
23OCT26 50.00 C 0.20 0.26 0.10 0.09 -0.02 24 80 680 +43
23OCT26 51.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 586 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 36 0 230 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 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 84 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 124 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 29.80 - 307 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 29.30 -0.15 299 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 28.30 -0.15 283 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 27.31 -0.13 273 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 26.28 -0.16 247 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 25.28 -0.16 234 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 24.30 -0.15 229 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 23.30 -0.15 217 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.28 -0.17 198 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.31 -0.14 197 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.31 -0.15 186 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.31 -0.06 175 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 18.31 -0.15 165 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.31 -0.15 155 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.31 -0.14 145 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.32 -0.13 138 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.29 -0.16 121 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.33 -0.13 121 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.30 -0.16 106 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.32 -0.15 101 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.32 -0.14 92 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.21 -0.30 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.25 -0.18 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.21 -0.22 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.24 -0.16 46 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 5.25 -0.16 41 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.23 -0.11 30 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 3.26 -0.16 28 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 2.29 -0.19 23 0 0 0
29OCT26 48.00 C 1.88 1.98 1.54 1.55 -0.08 27 553 405 +147
29OCT26 49.00 C 1.04 1.19 0.91 0.90 -0.03 27 238 400 +61
29OCT26 50.00 C 0.59 0.60 0.45 0.45 -0.01 26 1,374 2,749 +1,265
29OCT26 52.50 C 0.08 0.10 0.07 0.07 +0.03 29 510 4,294 -104
29OCT26 55.00 C 0.02 0.02 0.02 0.01 0.00 32 1 10,212 -1
29OCT26 57.50 C 0.01 0.02 0.01 0.01 0.00 44 30 7,191 -9
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,362 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,875 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,714 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,114 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 580 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 393 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 150 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 155 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 185 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 10.32 - 87 0 0 -
30OCT26 39.50 C 0.00 0.00 0.00 9.94 - 97 0 0 -
30OCT26 40.00 C 0.00 0.00 0.00 9.45 -0.06 94 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 8.96 0.00 90 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 8.25 -0.18 58 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 7.71 -0.22 0 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 7.21 -0.22 0 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 6.75 -0.16 48 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 6.24 -0.16 42 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 5.72 -0.16 31 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 5.25 -0.16 38 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 4.72 -0.13 26 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 4.23 -0.11 27 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 3.75 -0.08 28 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 3.27 -0.15 27 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 2.80 -0.09 26 0 0 0
30OCT26 47.00 C 2.50 2.50 2.50 2.29 -0.22 22 10 10 +10
30OCT26 47.50 C 0.00 0.00 0.00 1.95 -0.07 27 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 1.56 -0.08 26 0 0 0
30OCT26 48.50 C 0.00 0.00 0.00 1.22 -0.03 26 0 60 0
30OCT26 49.00 C 1.13 1.13 1.13 0.91 -0.02 25 30 30 0
30OCT26 49.50 C 0.76 0.76 0.71 0.66 -0.02 25 60 60 +60
30OCT26 50.00 C 0.48 0.48 0.48 0.47 -0.03 25 1 5 +1
30OCT26 51.00 C 0.27 0.30 0.23 0.20 -0.07 25 415 403 +344
30OCT26 52.00 C 0.14 0.14 0.14 0.08 -0.05 25 45 45 +45
30OCT26 53.00 C 0.08 0.08 0.06 0.03 -0.04 26 183 187 +183
30OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 46 0
30OCT26 55.00 C 0.03 0.03 0.03 0.01 -0.02 31 20 20 +20
30OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 29.80 - 130 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 29.31 -0.19 129 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 28.30 -0.20 119 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 27.31 -0.19 115 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 26.32 -0.19 111 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 25.36 -0.15 112 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 24.32 -0.19 98 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 23.33 -0.19 94 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 22.34 -0.18 91 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 21.33 -0.19 83 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 20.34 -0.19 80 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.37 -0.17 79 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.34 -0.20 70 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.35 -0.19 66 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.35 -0.19 62 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.37 -0.18 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 14.39 -0.16 58 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 13.39 -0.17 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.38 -0.18 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.37 -0.19 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.39 -0.18 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.58 0.00 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.58 +0.15 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.37 -0.06 27 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.41 0.00 26 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.52 -0.11 28 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.59 -0.11 26 0 0 0
27NOV26 46.00 C 3.97 4.02 3.97 3.73 -0.09 25 12 61 0
27NOV26 47.00 C 0.00 0.00 0.00 3.00 0.00 25 0 0 0
27NOV26 48.00 C 2.48 2.65 2.21 2.21 -0.06 23 111 178 +15
27NOV26 49.00 C 1.98 1.98 1.86 1.60 -0.05 22 37 123 -30
27NOV26 50.00 C 1.20 1.41 1.11 1.10 -0.06 22 280 1,760 +2
27NOV26 52.50 C 0.47 0.53 0.40 0.39 -0.02 22 891 7,287 +803
27NOV26 55.00 C 0.17 0.20 0.15 0.11 0.00 22 237 7,044 -133
27NOV26 57.50 C 0.08 0.08 0.07 0.03 0.00 23 267 6,149 +20
27NOV26 60.00 C 0.06 0.07 0.06 0.01 0.00 25 12 3,014 0
27NOV26 62.50 C 0.05 0.05 0.05 0.01 0.00 29 10 1,512 +10
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 825 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 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 45 0 1,293 0
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 52 0 344 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 30.04 - 119 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 29.57 0.00 119 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 28.55 -0.03 111 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.57 -0.01 106 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.59 0.00 102 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 25.57 -0.03 95 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.58 -0.02 91 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.60 -0.02 87 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.58 -0.04 81 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.60 -0.03 77 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.61 -0.03 74 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.63 -0.02 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.65 0.00 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.63 -0.03 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.64 -0.03 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.67 -0.01 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.66 -0.02 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.67 -0.02 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.70 -0.01 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.72 0.00 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.73 -0.02 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.76 -0.02 37 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 8.77 -0.03 34 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 7.58 -0.02 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.66 -0.02 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.77 -0.19 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.93 -0.01 23 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 4.13 -0.14 23 0 0 0
30DEC26 47.00 C 3.90 3.90 3.65 3.40 -0.01 22 276 180 +180
30DEC26 48.00 C 2.98 2.98 2.78 2.76 -0.07 22 160 450 +130
30DEC26 49.00 C 2.53 2.53 2.53 2.17 -0.06 22 30 180 -30
30DEC26 50.00 C 1.83 1.98 1.69 1.68 -0.03 22 468 2,986 0
30DEC26 52.50 C 0.92 0.93 0.92 0.85 0.00 22 7 5,524 +6
30DEC26 55.00 C 0.45 0.49 0.42 0.43 +0.04 23 190 6,008 +185
30DEC26 57.50 C 0.25 0.25 0.25 0.20 +0.04 24 170 14,667 -170
30DEC26 60.00 C 0.16 0.16 0.16 0.09 +0.02 24 60 15,957 +60
30DEC26 62.50 C 0.12 0.12 0.12 0.04 +0.01 25 30 13,865 0
30DEC26 65.00 C 0.09 0.09 0.09 0.02 +0.01 26 60 10,901 +60
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 11,073 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 42 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 0.01 0.01 0.01 0.01 0.00 48 30 320 +30
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 541 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 428 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 57 0 126 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 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 62 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 65 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 68 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 71 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 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 19.50 C 0.00 0.00 0.00 30.11 - 102 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 29.61 -0.02 99 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 28.62 -0.02 94 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 27.63 -0.02 90 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 26.64 -0.02 86 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 25.65 -0.02 81 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 24.67 -0.01 78 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 23.68 -0.01 74 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 22.69 -0.01 70 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 21.71 0.00 67 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 20.72 0.00 64 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 19.73 0.00 60 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 18.74 0.00 57 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 17.75 -0.01 54 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 16.76 -0.01 51 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 15.76 -0.02 47 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 14.79 -0.01 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 13.80 -0.01 42 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 12.83 -0.01 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 11.86 -0.02 37 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 10.91 -0.02 36 0 4 0
28JAN27 40.00 C 0.00 0.00 0.00 9.93 -0.01 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.97 -0.01 31 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.79 -0.01 24 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.91 -0.01 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.17 -0.08 25 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.26 -0.16 23 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 4.50 -0.14 23 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 3.80 0.00 22 0 10 0
28JAN27 48.00 C 3.18 3.18 3.18 3.18 -0.08 22 30 188 +30
28JAN27 49.00 C 2.66 2.66 2.61 2.61 -0.06 22 60 250 +30
28JAN27 50.00 C 2.26 2.26 2.26 2.12 -0.03 22 30 685 +30
28JAN27 52.50 C 1.31 1.31 1.23 1.23 0.00 22 80 2,913 +50
28JAN27 55.00 C 0.77 0.77 0.77 0.70 +0.04 23 2 490 +2
28JAN27 57.50 C 0.47 0.47 0.45 0.40 +0.06 24 32 984 +32
28JAN27 60.00 C 0.27 0.27 0.27 0.22 +0.06 24 2 3,891 +2
28JAN27 62.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 350 0
28JAN27 65.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 370 0
28JAN27 67.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 290 0
28JAN27 70.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 38 0
28JAN27 72.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 37 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 42 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 48 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 51 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 56 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 19.50 C 0.00 0.00 0.00 30.26 - 83 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 29.76 -0.01 81 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 28.76 -0.02 76 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.79 -0.01 73 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.81 -0.02 70 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.81 -0.04 66 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 24.85 0.00 64 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.85 -0.03 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.87 -0.01 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.89 -0.01 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.89 -0.02 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.91 -0.04 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.94 -0.03 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.97 -0.03 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.02 +0.01 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.05 0.00 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.09 0.00 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.14 0.00 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.19 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.22 -0.03 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.27 -0.03 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.34 -0.03 30 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.44 -0.02 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.56 +0.23 27 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.50 -0.01 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.72 -0.20 24 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 5.98 -0.17 24 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 5.28 -0.15 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.66 -0.10 24 0 0 0
30MAR27 48.00 C 4.38 4.39 4.19 4.08 -0.06 24 120 330 +120
30MAR27 49.00 C 3.71 3.71 3.57 3.53 -0.03 23 90 1,663 +60
30MAR27 50.00 C 3.17 3.28 3.08 3.04 0.00 23 180 3,017 +60
30MAR27 52.50 C 2.09 2.09 2.07 2.05 0.00 23 65 4,700 +35
30MAR27 55.00 C 0.00 0.00 0.00 1.37 +0.04 24 0 3,962 0
30MAR27 57.50 C 1.00 1.00 0.94 0.89 +0.05 24 10 4,481 +10
30MAR27 60.00 C 0.66 0.66 0.66 0.56 +0.04 24 170 20,801 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 +0.03 24 0 660 0
30MAR27 65.00 C 0.34 0.34 0.34 0.21 +0.02 24 2 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 886 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 4,259 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 25 0 1,759 0
30MAR27 77.50 C 0.10 0.10 0.10 0.02 0.00 26 35 3,302 +35
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 26 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 19.50 C 0.00 0.00 0.00 30.40 - 77 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 29.90 -0.02 75 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 28.93 -0.02 71 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 27.97 0.00 69 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 26.98 -0.03 65 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 25.99 -0.03 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 24.99 -0.07 57 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 24.04 -0.02 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.08 -0.01 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.10 -0.02 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.15 -0.01 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.19 -0.01 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 19.23 -0.02 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.28 -0.02 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.34 -0.01 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.40 +0.02 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.43 +0.04 37 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 14.47 +0.05 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.52 +0.07 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.60 +0.09 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.68 +0.09 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.80 +0.11 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 9.94 +0.13 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 9.11 +0.39 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.07 +0.12 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.33 -0.09 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.63 +0.11 25 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 5.96 +0.10 25 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 5.33 -0.08 24 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 4.89 +0.06 25 0 210 0
29JUN27 49.00 C 4.57 4.57 4.44 4.33 +0.04 25 53 1,482 +53
29JUN27 50.00 C 0.00 0.00 0.00 3.82 +0.01 25 0 2,236 0
29JUN27 52.50 C 0.00 0.00 0.00 2.78 0.00 25 0 859 0
29JUN27 55.00 C 0.00 0.00 0.00 1.98 0.00 24 0 5,730 0
29JUN27 57.50 C 0.00 0.00 0.00 1.38 -0.01 24 0 1,703 0
29JUN27 60.00 C 1.31 1.31 1.31 0.95 -0.01 24 3 3,690 0
29JUN27 62.50 C 0.00 0.00 0.00 0.65 0.00 25 0 985 0
29JUN27 65.00 C 0.00 0.00 0.00 0.44 0.00 25 0 808 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 -0.01 25 0 962 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 6,259 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 0.00 25 0 1,165 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 0.00 25 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 0.00 25 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 0.00 25 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 0.00 26 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 26 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 0.00 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 36 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 39 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 41 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 30.42 - 72 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 29.92 -0.01 70 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 28.93 -0.02 66 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 27.97 0.00 63 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 27.00 -0.01 61 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 26.00 -0.02 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 25.03 -0.03 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 24.05 -0.02 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 23.08 -0.02 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 22.13 0.00 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 21.17 0.00 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 20.21 -0.01 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 19.26 -0.01 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 18.33 +0.01 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 17.38 0.00 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 16.44 0.00 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 15.48 0.00 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.55 +0.01 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.63 +0.02 32 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 12.73 +0.02 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.86 +0.03 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.01 +0.03 30 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 10.20 +0.04 29 0 7 0
29SEP27 42.00 C 0.00 0.00 0.00 9.41 +0.31 28 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.68 +0.30 28 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.73 -0.18 26 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.09 -0.11 26 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.47 -0.14 26 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.89 +0.06 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.36 +0.05 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.89 -0.06 26 0 0 0
29SEP27 50.00 C 4.74 4.74 4.74 4.44 -0.03 26 60 1,781 +30
29SEP27 52.50 C 0.00 0.00 0.00 3.49 -0.01 26 0 3,447 0
29SEP27 55.00 C 0.00 0.00 0.00 2.72 -0.01 26 0 2,046 0
29SEP27 57.50 C 0.00 0.00 0.00 2.09 -0.04 26 0 1,300 0
29SEP27 60.00 C 0.00 0.00 0.00 1.61 -0.06 26 0 851 0
29SEP27 62.50 C 0.00 0.00 0.00 1.23 -0.08 26 0 540 0
29SEP27 65.00 C 0.00 0.00 0.00 0.93 -0.09 26 0 232 0
29SEP27 67.50 C 0.00 0.00 0.00 0.70 -0.11 26 0 57 0
29SEP27 70.00 C 0.82 0.82 0.82 0.54 -0.10 27 1 73 +1
29SEP27 72.50 C 0.00 0.00 0.00 0.41 -0.09 27 0 118 0
29SEP27 75.00 C 0.00 0.00 0.00 0.30 -0.11 27 0 138 0
29SEP27 77.50 C 0.00 0.00 0.00 0.23 -0.09 27 0 294 0
29SEP27 80.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 158 0
29SEP27 82.50 C 0.00 0.00 0.00 0.13 -0.08 27 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.10 -0.07 27 0 35 0
29SEP27 87.50 C 0.00 0.00 0.00 0.08 -0.06 27 0 45 0
29SEP27 90.00 C 0.00 0.00 0.00 0.06 -0.06 27 0 70 0
29SEP27 92.50 C 0.00 0.00 0.00 0.05 -0.05 28 0 75 0
29SEP27 95.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.03 -0.04 28 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 8,340 299,037 +3,926
23OCT26 39.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
23OCT26 39.50 P 0.00 0.00 0.00 0.01 - 122 0 0 -
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 97 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 85 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 1 0
23OCT26 48.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 4 0
23OCT26 48.50 P 0.00 0.00 0.00 0.12 -0.08 25 0 20 0
23OCT26 49.00 P 0.14 0.25 0.14 0.25 -0.10 23 52 228 -5
23OCT26 49.50 P 0.26 0.44 0.26 0.52 -0.04 23 224 224 +90
23OCT26 50.00 P 0.64 0.79 0.56 0.89 0.00 23 110 448 -20
23OCT26 51.00 P 1.37 1.73 1.30 1.83 +0.03 27 330 35 -298
23OCT26 52.00 P 2.30 2.73 2.30 2.82 +0.02 0 240 32 -121
23OCT26 53.00 P 3.40 3.42 3.40 3.91 +0.11 71 60 10 -122
23OCT26 54.00 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 6.94 +0.14 115 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 7.82 +0.02 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 8.82 +0.02 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 9.82 +0.02 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 10.86 +0.06 135 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 11.82 +0.02 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 12.91 +0.11 173 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 13.86 +0.06 161 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 14.87 +0.07 175 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 15.86 +0.06 178 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 16.86 +0.06 186 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 17.90 +0.10 214 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 18.89 +0.09 219 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 19.86 +0.06 210 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 20.91 +0.11 243 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 21.96 +0.16 269 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 22.82 +0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 - 229 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 153 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 0.00 136 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 533 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 815 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 935 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 30 1 655 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 898 0
29OCT26 47.00 P 0.12 0.13 0.09 0.14 -0.03 28 846 2,214 +675
29OCT26 48.00 P 0.21 0.28 0.21 0.32 -0.02 27 437 5,024 -83
29OCT26 49.00 P 0.55 0.63 0.43 0.64 -0.01 25 204 8,174 +21
29OCT26 50.00 P 1.00 1.20 0.91 1.21 +0.03 25 556 14,708 -214
29OCT26 52.50 P 3.00 3.35 2.91 3.36 +0.05 28 368 15,551 +37
29OCT26 55.00 P 5.42 5.80 5.25 5.82 +0.02 0 127 3,379 -123
29OCT26 57.50 P 7.80 8.29 7.80 8.32 +0.02 0 133 628 -101
29OCT26 60.00 P 0.00 0.00 0.00 10.86 +0.06 70 0 60 0
29OCT26 62.50 P 0.00 0.00 0.00 13.32 +0.02 0 0 13 0
29OCT26 65.00 P 0.00 0.00 0.00 15.86 +0.06 93 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.32 +0.02 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.91 +0.11 124 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.32 +0.02 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.82 +0.02 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.32 +0.02 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 30.82 +0.02 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 33.32 +0.02 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 35.82 +0.02 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 38.32 +0.02 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 40.82 +0.02 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 43.32 +0.02 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 45.82 +0.02 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 48.32 +0.02 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 50.82 +0.02 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 53.32 +0.02 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 55.82 +0.02 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 58.32 +0.02 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 60.82 +0.02 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 63.32 +0.02 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 65.82 +0.02 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 68.32 +0.02 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 70.82 +0.02 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 73.32 +0.02 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 75.82 +0.02 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 78.32 +0.02 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 80.82 +0.02 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 83.32 +0.02 0 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
30OCT26 46.50 P 0.08 0.08 0.08 0.09 -0.05 27 170 342 +170
30OCT26 47.00 P 0.12 0.12 0.12 0.15 -0.04 27 136 136 +136
30OCT26 47.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30OCT26 48.00 P 0.27 0.33 0.27 0.33 -0.01 26 80 87 +80
30OCT26 48.50 P 0.45 0.50 0.45 0.47 +0.01 25 37 58 +37
30OCT26 49.00 P 0.62 0.64 0.62 0.67 +0.02 25 60 60 +60
30OCT26 49.50 P 0.75 0.90 0.75 0.91 +0.02 24 60 30 +30
30OCT26 50.00 P 1.01 1.16 1.01 1.22 +0.01 24 61 31 +31
30OCT26 51.00 P 1.70 1.92 1.49 1.93 -0.09 22 151 120 +120
30OCT26 52.00 P 2.63 2.76 2.63 2.90 0.00 27 90 90 +90
30OCT26 53.00 P 3.49 3.49 3.49 3.91 +0.07 35 30 30 +30
30OCT26 54.00 P 0.00 0.00 0.00 4.82 +0.01 0 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 6.94 +0.14 56 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 7.82 +0.02 0 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 8.82 +0.02 0 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 9.82 +0.02 0 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 10.86 +0.06 66 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 11.82 +0.02 0 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 12.91 +0.11 84 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 13.86 +0.06 80 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 14.87 +0.07 86 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 15.86 +0.06 88 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 16.86 +0.06 92 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 17.90 +0.10 104 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 18.89 +0.09 106 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 19.86 +0.06 104 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 20.91 +0.11 118 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 392 0
27NOV26 44.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 379 0
27NOV26 45.00 P 0.20 0.23 0.20 0.24 +0.02 25 147 844 -16
27NOV26 46.00 P 0.29 0.37 0.29 0.37 +0.03 24 255 1,119 +85
27NOV26 47.00 P 0.48 0.56 0.48 0.56 +0.02 23 148 1,100 +35
27NOV26 48.00 P 0.75 0.84 0.66 0.85 +0.02 22 68 3,572 0
27NOV26 49.00 P 1.08 1.23 1.01 1.23 +0.02 22 476 8,692 +187
27NOV26 50.00 P 1.56 1.71 1.48 1.75 +0.03 21 755 15,184 +18
27NOV26 52.50 P 3.23 3.50 3.09 3.48 +0.02 19 551 8,599 +179
27NOV26 55.00 P 5.46 5.80 5.38 5.84 +0.02 22 70 4,415 -20
27NOV26 57.50 P 7.92 8.21 7.85 8.32 +0.02 0 65 2,612 0
27NOV26 60.00 P 0.00 0.00 0.00 10.86 +0.06 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.32 +0.02 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.86 +0.06 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.32 +0.02 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.91 +0.11 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.32 +0.02 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.82 +0.02 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.32 +0.02 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 30.82 +0.02 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 33.32 +0.02 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 35.82 +0.02 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 38.32 +0.02 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 40.82 +0.02 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 43.32 +0.02 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 45.82 +0.02 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 48.32 +0.02 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 50.82 +0.02 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 53.32 +0.02 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 55.82 +0.02 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 58.32 +0.02 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 60.82 +0.02 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 63.32 +0.02 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 65.82 +0.02 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 68.32 +0.02 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 70.82 +0.02 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 73.32 +0.02 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 75.82 +0.02 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 78.32 +0.02 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 80.82 +0.02 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 83.32 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 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 65 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 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 25 0 240 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 510 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 0.00 25 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 0.00 24 0 1,017 0
30DEC26 43.00 P 0.22 0.22 0.22 0.22 +0.01 24 20 1,142 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 0.00 24 0 3,828 0
30DEC26 45.00 P 0.43 0.46 0.43 0.48 +0.03 23 23 3,477 +2
30DEC26 46.00 P 0.61 0.68 0.61 0.68 +0.03 23 64 4,241 -52
30DEC26 47.00 P 0.85 0.92 0.85 0.92 +0.02 22 47 5,835 0
30DEC26 48.00 P 1.14 1.24 1.14 1.24 +0.01 22 31 8,667 +6
30DEC26 49.00 P 1.49 1.64 1.41 1.66 +0.03 21 103 10,396 0
30DEC26 50.00 P 1.95 2.14 1.95 2.16 +0.05 21 186 20,133 0
30DEC26 52.50 P 3.54 3.85 3.43 3.85 +0.10 21 438 16,508 +70
30DEC26 55.00 P 5.77 6.00 5.41 6.02 +0.06 23 276 18,388 +63
30DEC26 57.50 P 0.00 0.00 0.00 8.60 +0.29 31 0 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 10.86 +0.06 29 0 3,717 0
30DEC26 62.50 P 12.98 12.98 12.98 13.32 +0.02 0 99 5,194 -283
30DEC26 65.00 P 15.31 15.79 15.31 15.86 +0.06 38 73 1,073 -145
30DEC26 67.50 P 0.00 0.00 0.00 18.32 +0.02 0 0 0 0
30DEC26 70.00 P 20.31 20.44 20.31 20.91 +0.11 49 43 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 23.32 +0.02 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.82 +0.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.32 +0.02 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.82 +0.02 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.32 +0.02 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.82 +0.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.32 +0.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.82 +0.02 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.32 +0.02 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.82 +0.02 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.32 +0.02 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.82 +0.02 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 53.32 +0.02 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 55.82 +0.02 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.32 +0.02 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 60.82 +0.02 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 63.32 +0.02 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 65.82 +0.02 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 68.32 +0.02 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 70.82 +0.02 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 73.32 +0.02 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 75.82 +0.02 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 78.32 +0.02 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 80.82 +0.02 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 83.32 +0.02 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.07 0.00 24 0 50 0
28JAN27 40.00 P 0.17 0.17 0.17 0.11 0.00 24 75 175 +75
28JAN27 41.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 7 0
28JAN27 43.00 P 0.39 0.39 0.39 0.37 +0.02 24 2 125 +2
28JAN27 44.00 P 0.50 0.50 0.50 0.52 +0.03 23 30 736 +30
28JAN27 45.00 P 0.63 0.66 0.63 0.70 +0.05 23 172 3,630 +126
28JAN27 46.00 P 0.88 0.88 0.88 0.92 +0.04 22 30 879 +30
28JAN27 47.00 P 1.22 1.22 1.22 1.22 +0.05 22 36 1,329 0
28JAN27 48.00 P 1.53 1.56 1.53 1.56 +0.04 22 47 2,861 -2
28JAN27 49.00 P 1.94 1.94 1.94 1.98 +0.05 22 1 1,155 0
28JAN27 50.00 P 0.00 0.00 0.00 2.48 +0.06 21 0 4,226 0
28JAN27 52.50 P 3.86 4.07 3.69 4.12 +0.12 22 553 1,047 +545
28JAN27 55.00 P 5.82 5.82 5.82 6.19 +0.08 23 5 534 0
28JAN27 57.50 P 0.00 0.00 0.00 8.60 +0.23 27 0 22 0
28JAN27 60.00 P 0.00 0.00 0.00 10.86 +0.06 26 0 6 0
28JAN27 62.50 P 12.98 12.98 12.98 13.32 +0.02 0 15 15 0
28JAN27 65.00 P 0.00 0.00 0.00 15.86 +0.06 34 0 0 -10
28JAN27 67.50 P 0.00 0.00 0.00 18.32 +0.02 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.91 +0.11 43 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 23.32 +0.02 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.82 +0.02 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 28.32 +0.02 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 30.82 +0.02 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 33.32 +0.02 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 35.82 +0.02 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 38.32 +0.02 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 40.82 +0.02 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 43.32 +0.02 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 45.82 +0.02 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 48.32 +0.02 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 50.82 +0.02 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 53.32 +0.02 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 55.82 +0.02 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 58.32 +0.02 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 60.82 +0.02 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 63.32 +0.02 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 65.82 +0.02 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 68.32 +0.02 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 70.82 +0.02 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 73.32 +0.02 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 75.82 +0.02 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 78.32 +0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 25 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 25 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 0.00 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 0.00 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 0.00 25 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 0.00 24 0 76 0
30MAR27 41.00 P 0.45 0.46 0.45 0.42 0.00 24 62 496 0
30MAR27 42.00 P 0.56 0.57 0.56 0.56 0.00 24 32 7,038 -2
30MAR27 43.00 P 0.71 0.71 0.71 0.74 +0.04 24 75 3,032 0
30MAR27 44.00 P 0.87 0.87 0.87 0.96 +0.07 24 30 5,964 +30
30MAR27 45.00 P 1.08 1.16 1.08 1.19 +0.06 24 36 1,797 +30
30MAR27 46.00 P 1.34 1.34 1.33 1.46 +0.05 23 230 1,504 +200
30MAR27 47.00 P 1.77 1.77 1.77 1.79 +0.05 23 191 1,624 +191
30MAR27 48.00 P 0.00 0.00 0.00 2.17 +0.05 23 0 2,297 0
30MAR27 49.00 P 2.40 2.55 2.40 2.61 +0.07 23 189 8,404 +107
30MAR27 50.00 P 3.03 3.03 3.02 3.12 +0.09 22 154 6,980 0
30MAR27 52.50 P 4.36 4.62 4.26 4.64 +0.12 22 645 9,575 -476
30MAR27 55.00 P 0.00 0.00 0.00 6.58 +0.22 23 0 14,276 0
30MAR27 57.50 P 0.00 0.00 0.00 8.65 +0.05 24 0 7,804 0
30MAR27 60.00 P 0.00 0.00 0.00 10.92 +0.04 24 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 13.33 +0.03 24 0 676 0
30MAR27 65.00 P 0.00 0.00 0.00 15.86 +0.06 29 0 432 -70
30MAR27 67.50 P 0.00 0.00 0.00 18.32 +0.02 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.91 +0.11 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.32 +0.02 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.82 +0.02 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.32 +0.02 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.82 +0.02 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 33.32 +0.02 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.82 +0.02 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.32 +0.02 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 40.82 +0.02 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.32 +0.02 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.82 +0.02 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.32 +0.02 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.82 +0.02 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 53.32 +0.02 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 55.82 +0.02 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 58.32 +0.02 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 60.82 +0.02 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 63.32 +0.02 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 65.82 +0.02 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 68.32 +0.02 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 70.82 +0.02 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 73.32 +0.02 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 75.82 +0.02 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 78.32 +0.02 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 80.82 +0.02 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 83.32 +0.02 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.01 - 40 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 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.05 +0.04 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.07 +0.05 28 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 0.09 +0.05 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.13 +0.07 27 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.18 +0.09 27 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.24 +0.11 27 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.32 +0.13 26 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.42 +0.15 26 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 0.54 +0.17 26 0 163 0
29JUN27 38.00 P 0.67 0.72 0.67 0.69 +0.19 26 1,401 2,010 +1,401
29JUN27 39.00 P 0.85 0.85 0.85 0.85 +0.19 26 2 1,285 0
29JUN27 40.00 P 0.00 0.00 0.00 1.02 +0.17 25 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 1.22 +0.13 25 0 1,808 0
29JUN27 42.00 P 0.00 0.00 0.00 1.48 +0.12 25 0 372 0
29JUN27 43.00 P 0.00 0.00 0.00 1.75 +0.11 25 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 2.09 +0.15 24 0 948 0
29JUN27 45.00 P 2.35 2.35 2.35 2.43 +0.14 24 165 1,241 0
29JUN27 46.00 P 2.70 2.70 2.70 2.84 +0.13 24 165 1,823 0
29JUN27 47.00 P 0.00 0.00 0.00 3.26 +0.11 24 0 946 0
29JUN27 48.00 P 0.00 0.00 0.00 3.75 +0.08 23 0 6,327 0
29JUN27 49.00 P 0.00 0.00 0.00 4.25 +0.06 23 0 1,938 0
29JUN27 50.00 P 4.52 4.52 4.44 4.81 +0.03 23 31 1,501 +30
29JUN27 52.50 P 6.08 6.30 6.08 6.40 +0.03 23 234 6,469 -234
29JUN27 55.00 P 0.00 0.00 0.00 8.18 +0.03 22 0 2,108 0
29JUN27 57.50 P 0.00 0.00 0.00 10.11 +0.02 21 0 2,235 0
29JUN27 60.00 P 0.00 0.00 0.00 12.17 -0.01 20 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 14.38 -0.02 17 0 207 0
29JUN27 65.00 P 0.00 0.00 0.00 16.68 +0.06 0 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 18.98 +0.01 0 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 21.34 +0.01 0 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 23.73 +0.02 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 26.13 +0.03 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.54 +0.02 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.95 +0.02 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 33.37 +0.02 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.34 +0.03 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 38.79 +0.03 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.23 +0.02 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.68 +0.02 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.13 +0.03 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 48.58 +0.03 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 51.03 +0.03 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 53.48 +0.03 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 55.93 +0.03 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 58.38 +0.03 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 60.83 +0.03 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 63.32 +0.02 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 65.82 +0.02 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 68.32 +0.02 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 70.82 +0.02 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 73.32 +0.02 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 75.82 +0.02 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 78.32 +0.02 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 80.82 +0.02 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 83.32 +0.02 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.01 - 34 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 0.00 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 52 0
29SEP27 29.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 23 0
29SEP27 30.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 5 0
29SEP27 33.00 P 0.49 0.52 0.49 0.35 +0.05 27 110 116 +110
29SEP27 34.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.57 +0.06 27 0 122 0
29SEP27 36.00 P 0.00 0.00 0.00 0.71 +0.06 27 0 287 0
29SEP27 37.00 P 0.00 0.00 0.00 0.89 +0.07 27 0 330 0
29SEP27 38.00 P 1.09 1.09 1.09 1.07 +0.07 27 2 2,501 +2
29SEP27 39.00 P 1.32 1.32 1.32 1.31 +0.08 27 3 172 0
29SEP27 40.00 P 0.00 0.00 0.00 1.55 +0.08 27 0 477 0
29SEP27 41.00 P 0.00 0.00 0.00 1.84 +0.10 27 0 389 0
29SEP27 42.00 P 0.00 0.00 0.00 2.13 +0.08 26 0 733 0
29SEP27 43.00 P 0.00 0.00 0.00 2.46 +0.09 26 0 284 0
29SEP27 44.00 P 2.67 2.67 2.67 2.83 +0.14 26 165 250 +21
29SEP27 45.00 P 0.00 0.00 0.00 3.22 +0.14 26 0 1,058 0
29SEP27 46.00 P 3.60 3.60 3.60 3.66 +0.12 26 6 1,179 +6
29SEP27 47.00 P 3.91 3.91 3.91 4.13 +0.13 26 30 1,470 0
29SEP27 48.00 P 0.00 0.00 0.00 4.64 +0.17 26 0 562 0
29SEP27 49.00 P 0.00 0.00 0.00 5.18 +0.15 26 0 471 0
29SEP27 50.00 P 5.39 5.39 5.39 5.75 +0.18 26 4 1,888 0
29SEP27 52.50 P 6.95 7.03 6.95 7.32 +0.14 25 14 1,765 +1
29SEP27 55.00 P 8.55 8.90 8.55 8.97 0.00 25 19 330 0
29SEP27 57.50 P 0.00 0.00 0.00 10.88 +0.08 25 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 12.93 +0.19 25 0 43 0
29SEP27 62.50 P 14.65 14.65 14.65 15.05 +0.17 25 30 39 +30
29SEP27 65.00 P 0.00 0.00 0.00 17.20 +0.14 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 19.44 +0.04 23 0 55 0
29SEP27 70.00 P 0.00 0.00 0.00 21.71 +0.03 20 0 128 0
29SEP27 72.50 P 0.00 0.00 0.00 24.02 +0.01 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 26.37 +0.03 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 28.72 +0.03 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 31.08 +0.02 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 33.46 +0.03 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 36.34 +0.03 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 38.82 -0.02 27 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 41.26 -0.01 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 43.70 -0.01 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 46.14 0.00 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 48.59 0.00 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 51.03 0.00 26 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 53.48 0.00 26 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 55.93 +0.01 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 58.38 +0.01 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 60.83 +0.01 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 63.32 +0.02 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 65.82 +0.02 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 68.32 +0.02 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 70.82 +0.02 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 73.32 +0.02 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 75.82 +0.02 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 78.32 +0.02 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 80.82 +0.02 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 83.32 +0.02 0 0 0 0
TOTAL PUT 13,492 379,472 +2,822
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$ 9.780
29OCT26 3.70 C 0.00 0.00 0.00 6.10 -0.18 312 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.00 -0.18 304 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.90 -0.18 296 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.80 -0.18 288 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.70 -0.18 280 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.60 -0.18 273 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.50 -0.18 266 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.40 -0.18 259 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.30 -0.18 252 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.20 -0.18 245 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.10 -0.18 239 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.00 -0.18 232 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.90 -0.18 226 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.80 -0.18 220 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.55 -0.18 205 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.30 -0.19 191 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.05 -0.19 178 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.80 -0.19 165 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.55 -0.19 152 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.30 -0.19 140 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.05 -0.19 129 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.80 -0.19 117 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.55 -0.19 106 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.30 -0.19 96 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.05 -0.19 85 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.79 -0.21 62 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.54 -0.20 53 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.29 -0.20 45 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 1.04 -0.20 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.79 -0.20 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.55 -0.20 26 0 180 0
29OCT26 9.50 C 0.00 0.00 0.00 0.36 -0.18 31 0 546 0
29OCT26 9.75 C 0.24 0.24 0.16 0.20 -0.14 31 60 1,680 0
29OCT26 10.00 C 0.25 0.25 0.08 0.11 -0.08 34 381 4,086 -163
29OCT26 10.50 C 0.03 0.03 0.03 0.02 -0.02 34 2 2,456 -2
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,770 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,065 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.10 -0.18 130 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.00 -0.21 126 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.90 -0.21 122 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.80 -0.21 118 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.70 -0.21 115 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.60 -0.21 111 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.50 -0.21 107 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.40 -0.21 104 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.30 -0.20 100 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.20 -0.21 97 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.10 -0.21 94 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.01 -0.21 106 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.90 -0.18 87 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.80 -0.21 84 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.55 -0.21 76 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.30 -0.21 68 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.06 -0.18 78 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.81 -0.20 72 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.56 -0.21 66 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.31 -0.21 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.06 -0.21 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.81 -0.20 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.57 -0.19 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.32 -0.21 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.07 -0.17 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.82 -0.22 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.57 -0.21 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.33 -0.20 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.14 -0.17 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.90 -0.16 30 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.70 -0.16 29 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.53 -0.15 28 0 524 0
27NOV26 9.75 C 0.43 0.43 0.39 0.39 -0.12 28 152 1,549 +2
27NOV26 10.00 C 0.42 0.42 0.27 0.29 -0.09 30 61 1,355 +3
27NOV26 10.50 C 0.12 0.12 0.12 0.14 -0.05 30 8 881 0
27NOV26 11.00 C 0.11 0.11 0.06 0.06 -0.03 30 201 1,292 +145
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 3,506 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 380 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 560 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 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 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.12 -0.21 105 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.03 -0.19 110 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.91 -0.23 87 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.82 -0.22 96 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.72 -0.22 93 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.62 -0.21 90 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.52 -0.20 87 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.41 -0.22 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.31 -0.22 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.23 -0.20 86 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.12 -0.21 76 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.02 -0.21 74 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.92 -0.22 71 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.83 -0.20 76 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.58 -0.20 70 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.32 -0.22 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.10 -0.19 69 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.83 -0.21 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.59 -0.20 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.33 -0.22 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.09 -0.21 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.84 -0.21 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.59 -0.21 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.35 -0.21 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.11 -0.21 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 -0.20 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.62 -0.22 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.40 -0.21 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 -0.19 28 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 -0.16 28 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 -0.14 29 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.12 28 0 1,368 0
30DEC26 9.75 C 0.50 0.50 0.50 0.53 -0.12 28 30 2,245 +30
30DEC26 10.00 C 0.52 0.52 0.38 0.43 -0.09 29 52 4,234 -12
30DEC26 10.50 C 0.24 0.26 0.24 0.25 -0.07 29 33 5,025 -30
30DEC26 11.00 C 0.17 0.17 0.17 0.14 -0.04 29 19 2,174 0
30DEC26 11.50 C 0.11 0.11 0.11 0.07 -0.03 28 150 2,192 -66
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1,871 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,810 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 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 0 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 0 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 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 6.03 -0.21 86 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 5.92 -0.23 73 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 5.83 -0.23 81 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.72 -0.24 66 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.62 -0.24 63 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.52 -0.23 59 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.41 -0.25 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.34 -0.22 74 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.25 -0.22 77 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.13 -0.23 62 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 5.04 -0.23 67 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 4.93 -0.23 57 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 4.84 -0.22 63 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.60 -0.22 62 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.34 -0.24 52 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.10 -0.23 53 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.84 -0.24 42 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.59 -0.23 37 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.35 -0.24 39 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.10 -0.24 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.85 -0.24 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.63 -0.23 36 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.36 -0.26 27 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.13 -0.24 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.92 -0.22 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.68 -0.21 28 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.47 -0.22 28 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.27 -0.20 28 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.09 -0.19 28 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.94 -0.13 29 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.77 -0.13 28 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.64 -0.11 28 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.54 -0.09 29 0 2 0
28JAN27 10.50 C 0.34 0.34 0.34 0.35 -0.08 29 20 33 +20
28JAN27 11.00 C 0.25 0.25 0.25 0.22 -0.06 29 4 65 0
28JAN27 11.50 C 0.19 0.19 0.19 0.13 -0.04 29 226 474 +226
28JAN27 12.00 C 0.13 0.13 0.13 0.08 -0.02 29 56 446 +56
28JAN27 12.50 C 0.09 0.09 0.09 0.05 -0.01 30 84 549 +84
28JAN27 13.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 150 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.13 -0.24 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.04 -0.25 60 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.94 -0.26 57 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.84 -0.26 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.75 -0.25 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.64 -0.26 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.55 -0.25 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.45 -0.26 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.35 -0.26 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.25 -0.26 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.15 -0.26 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.05 -0.26 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.96 -0.25 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.86 -0.25 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.61 -0.25 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.36 -0.24 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.12 -0.26 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.88 -0.26 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.63 -0.27 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.39 -0.24 33 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.15 -0.24 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.92 -0.25 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.69 -0.24 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.45 -0.25 30 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.24 -0.23 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.02 -0.22 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.81 -0.22 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.62 -0.20 29 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.42 -0.19 28 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.24 -0.19 28 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 -0.16 28 0 470 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.13 28 0 1,215 0
30MAR27 9.75 C 0.00 0.00 0.00 0.84 -0.10 29 0 994 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 -0.10 29 0 4,214 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.08 29 0 1,541 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.06 29 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 -0.05 29 0 366 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 622 0
30MAR27 12.50 C 0.16 0.16 0.16 0.12 -0.03 29 2 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 30 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 30 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 242 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.17 -0.26 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.07 -0.24 56 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.98 -0.26 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.87 -0.27 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.77 -0.27 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.69 -0.23 56 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.59 -0.25 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.49 -0.24 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.39 -0.27 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.29 -0.25 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.20 -0.25 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.10 -0.25 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.00 -0.26 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.91 -0.26 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.67 -0.24 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.42 -0.26 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.18 -0.26 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.95 -0.25 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.70 -0.26 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.48 -0.25 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.23 -0.26 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.01 -0.24 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.79 -0.24 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.57 -0.23 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.37 -0.21 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.15 -0.22 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.95 -0.22 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.78 -0.20 30 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 -0.14 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.44 -0.18 30 0 81 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 -0.14 30 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.15 -0.14 29 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 -0.12 30 0 278 0
29JUN27 10.00 C 1.07 1.07 1.07 0.93 -0.12 30 30 1,144 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 -0.09 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.08 30 0 701 0
29JUN27 11.50 C 0.47 0.47 0.47 0.43 -0.06 30 1 402 +1
29JUN27 12.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 -0.04 30 0 595 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.17 -0.26 55 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.08 -0.25 57 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.98 -0.26 55 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.88 -0.26 53 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.77 -0.27 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.69 -0.24 52 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.59 -0.25 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.49 -0.25 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.39 -0.27 46 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.30 -0.24 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.20 -0.27 46 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.10 -0.25 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.00 -0.26 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.91 -0.26 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.67 -0.24 41 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.43 -0.25 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.18 -0.26 36 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.95 -0.25 36 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.72 -0.24 36 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.49 -0.24 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.26 -0.23 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.02 -0.25 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.81 -0.25 31 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.59 -0.24 30 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.40 -0.22 31 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.20 -0.22 30 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.01 -0.21 30 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.83 -0.21 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.68 -0.18 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.53 -0.17 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.40 -0.15 30 0 52 0
29SEP27 9.50 C 1.29 1.29 1.24 1.28 -0.12 30 64 98 +64
29SEP27 9.75 C 1.17 1.17 1.17 1.16 -0.12 30 25 221 0
29SEP27 10.00 C 1.05 1.05 1.01 1.06 -0.11 30 60 334 0
29SEP27 10.50 C 0.00 0.00 0.00 0.87 -0.10 30 0 343 0
29SEP27 11.00 C 0.68 0.68 0.68 0.72 -0.08 31 3 162 0
29SEP27 11.50 C 0.00 0.00 0.00 0.59 -0.07 31 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.49 -0.06 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 -0.04 32 0 158 0
29SEP27 13.00 C 0.00 0.00 0.00 0.33 -0.04 32 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 6 0
29SEP27 14.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 37 0
29SEP27 15.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 100 0
29SEP27 16.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 60 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
TOTAL CALL 1,724 78,760 +358
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 142 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 110 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 90 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 8,108 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,406 0
29OCT26 9.25 P 0.02 0.02 0.02 0.03 +0.01 33 1 2,142 0
29OCT26 9.50 P 0.04 0.10 0.04 0.08 +0.05 33 1,000 3,357 +68
29OCT26 9.75 P 0.14 0.21 0.14 0.17 +0.08 32 769 2,317 -310
29OCT26 10.00 P 0.13 0.25 0.13 0.32 +0.13 33 5 1,216 -1
29OCT26 10.50 P 0.78 0.78 0.78 0.75 +0.20 40 20 199 0
29OCT26 11.00 P 0.00 0.00 0.00 1.22 +0.18 0 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.72 +0.20 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.22 +0.20 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.72 +0.20 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.22 +0.20 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.22 +0.20 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.72 +0.20 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.22 +0.20 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.72 +0.20 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.72 +0.20 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.22 +0.20 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.72 +0.20 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.72 +0.20 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.22 +0.20 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.72 +0.20 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.22 +0.20 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.22 +0.20 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.22 +0.20 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.22 +0.20 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.22 +0.20 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.22 +0.20 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.22 +0.20 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.22 +0.20 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.22 +0.20 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.22 +0.20 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.22 +0.20 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.22 +0.20 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 0.00 131 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 0.00 121 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 104 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 447 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 1,159 0
27NOV26 8.75 P 0.06 0.06 0.06 0.05 +0.02 30 1 1,779 +1
27NOV26 9.00 P 0.08 0.08 0.08 0.09 +0.03 30 5 1,971 +5
27NOV26 9.25 P 0.10 0.13 0.10 0.14 +0.04 29 127 5,300 +91
27NOV26 9.50 P 0.16 0.25 0.16 0.22 +0.06 28 76 2,706 +46
27NOV26 9.75 P 0.37 0.37 0.37 0.34 +0.09 29 9 1,157 -5
27NOV26 10.00 P 0.52 0.52 0.52 0.48 +0.11 29 5 399 -5
27NOV26 10.50 P 0.00 0.00 0.00 0.84 +0.15 31 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.29 +0.18 35 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.72 +0.19 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.22 +0.20 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.72 +0.18 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.22 +0.20 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.22 +0.20 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.72 +0.20 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.22 +0.20 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.72 +0.20 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.72 +0.20 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.22 +0.20 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.72 +0.20 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.72 +0.20 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.22 +0.20 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.72 +0.20 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.22 +0.20 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.22 +0.20 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.22 +0.20 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.22 +0.20 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.22 +0.18 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.22 +0.20 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.22 +0.17 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.22 +0.20 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.22 +0.20 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.22 +0.20 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.22 +0.20 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.22 +0.20 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 947 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 249 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.02 30 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 1,581 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.04 29 0 2,240 0
30DEC26 9.00 P 0.15 0.18 0.15 0.17 +0.04 28 140 3,779 +45
30DEC26 9.25 P 0.25 0.26 0.25 0.25 +0.07 29 206 2,986 +206
30DEC26 9.50 P 0.35 0.35 0.35 0.34 +0.08 29 22 4,039 -15
30DEC26 9.75 P 0.40 0.45 0.40 0.45 +0.09 28 44 2,566 -14
30DEC26 10.00 P 0.00 0.00 0.00 0.59 +0.12 29 0 2,471 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 +0.14 29 0 400 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 +0.16 31 0 611 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 +0.15 30 0 692 0
30DEC26 12.00 P 0.00 0.00 0.00 2.23 +0.19 30 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.72 +0.18 0 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.22 +0.20 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.22 +0.20 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.72 +0.20 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.22 +0.20 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.72 +0.20 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.72 +0.20 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.22 +0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.72 +0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.72 +0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.22 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.72 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.22 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.22 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.22 +0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.22 +0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.22 +0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.22 +0.20 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.22 +0.17 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.22 +0.20 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.22 +0.20 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.22 +0.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.22 +0.20 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.22 +0.20 0 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 560 0
28JAN27 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 53 0
28JAN27 8.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 105 0
28JAN27 8.25 P 0.00 0.00 0.00 0.08 +0.02 29 0 3 0
28JAN27 8.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 259 0
28JAN27 8.75 P 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 42 0
28JAN27 9.25 P 0.00 0.00 0.00 0.32 +0.07 29 0 6 0
28JAN27 9.50 P 0.00 0.00 0.00 0.42 +0.08 29 0 100 0
28JAN27 9.75 P 0.00 0.00 0.00 0.53 +0.09 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.67 +0.10 28 0 7 0
28JAN27 10.50 P 1.02 1.02 1.02 1.00 +0.13 29 20 20 +20
28JAN27 11.00 P 0.00 0.00 0.00 1.40 +0.19 31 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.82 +0.20 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.29 +0.23 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.75 +0.21 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.22 +0.20 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.23 +0.21 42 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.73 +0.21 45 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.23 +0.21 48 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.73 +0.21 51 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.72 +0.20 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.22 +0.20 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.73 +0.21 62 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.72 +0.20 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.22 +0.20 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.72 +0.20 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.23 +0.21 74 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.22 +0.20 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.22 +0.20 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.22 +0.20 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.23 +0.19 90 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.23 +0.21 93 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.22 +0.17 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.22 +0.20 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.23 +0.21 103 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.22 +0.20 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 20.22 +0.20 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 21.23 +0.21 112 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 245 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 300 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 +0.02 29 0 646 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 738 0
30MAR27 8.25 P 0.16 0.16 0.16 0.16 +0.03 29 5 711 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 2,149 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 +0.05 29 0 2,021 0
30MAR27 9.00 P 0.33 0.33 0.33 0.35 +0.05 28 5 2,310 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 +0.06 28 0 2,265 0
30MAR27 9.50 P 0.00 0.00 0.00 0.55 +0.08 28 0 1,679 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 +0.09 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 +0.10 28 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 +0.12 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 +0.15 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 +0.21 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.33 +0.21 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.78 +0.23 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.25 +0.23 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.74 +0.22 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.24 +0.22 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.75 +0.23 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.24 +0.22 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.74 +0.22 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.25 +0.23 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.75 +0.23 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.25 +0.23 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.74 +0.22 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.25 +0.23 58 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.74 +0.22 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.24 +0.22 61 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.75 +0.23 65 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.25 +0.23 67 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.24 +0.22 68 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.24 +0.22 72 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.23 +0.21 73 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.25 +0.21 80 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.24 +0.22 81 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.23 +0.18 82 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.24 +0.22 87 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.25 +0.23 91 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.24 +0.22 92 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.24 +0.22 94 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.24 +0.22 97 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 630 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.13 +0.02 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 +0.03 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.22 +0.03 30 0 956 0
29JUN27 8.00 P 0.00 0.00 0.00 0.28 +0.05 30 0 6,607 0
29JUN27 8.25 P 0.00 0.00 0.00 0.33 +0.03 29 0 1,059 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 +0.05 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.50 +0.07 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.59 +0.06 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.71 +0.09 29 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.82 +0.08 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.95 +0.09 28 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 1.10 +0.11 29 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.42 +0.11 29 0 226 0
29JUN27 11.00 P 1.62 1.62 1.62 1.79 +0.13 30 30 122 +30
29JUN27 11.50 P 0.00 0.00 0.00 2.18 +0.20 30 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.59 +0.20 31 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.00 +0.19 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.43 +0.19 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.89 +0.22 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.37 +0.24 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.83 +0.24 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.29 +0.23 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.77 +0.24 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.25 +0.22 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.75 +0.23 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.25 +0.23 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.75 +0.23 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.25 +0.23 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.74 +0.22 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.24 +0.22 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.75 +0.23 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.25 +0.23 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.25 +0.23 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.25 +0.23 59 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.25 +0.23 63 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.25 +0.21 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.24 +0.22 67 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.25 +0.20 71 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.24 +0.22 73 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.25 +0.23 77 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.24 +0.22 78 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.25 +0.23 81 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.24 +0.22 82 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 +0.01 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.23 +0.02 31 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.29 +0.03 32 0 23 0
29SEP27 7.75 P 0.00 0.00 0.00 0.36 +0.04 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.43 +0.04 32 0 149 0
29SEP27 8.25 P 0.00 0.00 0.00 0.52 +0.06 32 0 3 0
29SEP27 8.50 P 0.56 0.56 0.56 0.61 +0.07 32 3 72 +3
29SEP27 8.75 P 0.00 0.00 0.00 0.71 +0.07 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.82 +0.08 32 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 0.94 +0.08 32 0 100 0
29SEP27 9.50 P 0.00 0.00 0.00 1.07 +0.09 32 0 44 0
29SEP27 9.75 P 0.00 0.00 0.00 1.22 +0.11 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.36 +0.11 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.68 +0.12 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.03 +0.12 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.41 +0.15 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.80 +0.15 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.22 +0.18 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.65 +0.18 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.09 +0.20 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.55 +0.21 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.02 +0.22 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.48 +0.22 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.95 +0.24 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.41 +0.23 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.89 +0.24 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.37 +0.26 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.83 +0.24 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.31 +0.25 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.78 +0.25 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.27 +0.25 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.75 +0.23 44 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.25 +0.23 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.25 +0.23 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.25 +0.23 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.25 +0.23 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.25 +0.21 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.25 +0.23 61 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.25 +0.20 63 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.26 +0.24 67 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.25 +0.23 68 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.25 +0.22 70 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.25 +0.23 72 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.25 +0.22 74 0 0 0
TOTAL PUT 2,493 114,213 +165
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$ 36.980
23OCT26 27.00 C 0.00 0.00 0.00 10.24 -0.37 302 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 9.55 -0.56 217 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 9.14 -0.47 244 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 8.50 -0.61 155 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 8.07 -0.54 193 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 7.71 -0.40 226 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 7.19 -0.42 207 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 6.68 -0.43 192 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 6.16 -0.45 175 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 5.65 -0.46 160 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 5.14 -0.47 145 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 4.49 -0.62 71 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 3.99 -0.62 63 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 3.49 -0.62 55 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 3.00 -0.62 57 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 2.52 -0.62 57 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 2.05 -0.62 56 0 0 0
23OCT26 35.50 C 1.78 1.78 1.78 1.62 -0.60 56 30 31 0
23OCT26 36.00 C 2.60 2.60 1.45 1.23 -0.62 57 16 20 +12
23OCT26 36.50 C 0.00 0.00 0.00 0.88 -0.58 55 0 90 0
23OCT26 37.00 C 0.00 0.00 0.00 0.63 -0.48 58 0 60 0
23OCT26 37.50 C 0.76 0.76 0.76 0.39 -0.43 55 24 263 +23
23OCT26 38.00 C 0.69 0.69 0.24 0.24 -0.34 55 11 248 +11
23OCT26 38.50 C 0.69 0.69 0.69 0.15 -0.25 57 10 212 0
23OCT26 39.00 C 0.41 0.42 0.37 0.08 -0.18 57 62 130 +19
23OCT26 39.50 C 0.33 0.33 0.33 0.05 -0.11 59 30 30 0
23OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.08 56 0 13 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.05 57 0 27 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 96 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 74 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 132 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 117 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.24 -0.58 149 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.21 -0.41 131 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.09 -0.74 97 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.21 -0.60 104 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.19 -0.44 89 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.14 -0.50 70 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.07 -0.60 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.16 -0.57 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.34 -0.53 49 0 210 0
29OCT26 36.00 C 1.57 1.57 1.57 1.64 -0.46 49 52 384 -30
29OCT26 37.00 C 1.66 1.68 1.01 1.08 -0.42 49 311 942 +29
29OCT26 38.00 C 1.40 1.40 0.70 0.66 -0.32 49 33 774 +7
29OCT26 39.00 C 0.84 0.88 0.73 0.39 -0.21 49 131 734 -51
29OCT26 40.00 C 0.57 0.57 0.29 0.21 -0.14 49 176 844 -116
29OCT26 41.00 C 0.31 0.31 0.31 0.11 -0.08 50 5 715 0
29OCT26 42.00 C 0.20 0.20 0.20 0.05 -0.05 49 10 549 0
29OCT26 43.00 C 0.20 0.20 0.20 0.03 -0.02 52 1 1,123 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2,846 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,282 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,106 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 147 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 183 0 195 0
30OCT26 27.50 C 0.00 0.00 0.00 9.60 -0.53 110 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 9.21 -0.41 123 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 8.68 -0.45 112 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 8.11 -0.72 95 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 7.71 -0.42 104 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 7.21 -0.60 98 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 6.68 -0.45 88 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 6.19 -0.44 84 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 5.66 -0.48 74 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 5.14 -0.51 66 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 4.70 -0.47 67 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 4.09 -0.60 49 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 3.64 -0.59 49 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 3.20 -0.57 49 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 2.78 -0.56 49 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 2.39 -0.54 49 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 2.05 -0.49 50 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 1.71 -0.51 49 0 0 0
30OCT26 36.50 C 1.98 1.98 1.39 1.41 -0.49 49 85 60 +30
30OCT26 37.00 C 1.33 1.33 1.33 1.15 -0.44 49 30 30 +30
30OCT26 37.50 C 0.00 0.00 0.00 0.93 -0.38 49 0 24 0
30OCT26 38.00 C 0.00 0.00 0.00 0.73 -0.34 49 0 32 0
30OCT26 38.50 C 0.65 0.65 0.65 0.59 -0.27 50 4 4 +4
30OCT26 39.00 C 0.56 0.56 0.56 0.45 -0.24 50 15 17 +15
30OCT26 39.50 C 0.00 0.00 0.00 0.34 -0.20 49 0 0 0
30OCT26 40.00 C 0.62 0.62 0.62 0.26 -0.16 50 30 30 +30
30OCT26 40.50 C 0.50 0.50 0.50 0.19 -0.13 50 15 15 +15
30OCT26 41.00 C 0.00 0.00 0.00 0.14 -0.10 50 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 0.10 -0.08 50 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 0.07 -0.06 50 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 0.05 -0.05 50 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.40 -0.43 75 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.41 -0.55 69 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.53 -0.44 68 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.62 -0.34 64 0 436 0
27NOV26 31.00 C 0.00 0.00 0.00 6.69 -0.21 60 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.75 -0.52 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.01 -0.48 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.32 -0.45 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.69 -0.42 54 0 57 0
27NOV26 36.00 C 3.30 3.30 3.17 3.12 -0.46 54 154 441 +63
27NOV26 37.00 C 3.15 3.16 2.56 2.62 -0.41 54 262 670 +141
27NOV26 38.00 C 2.68 2.69 2.14 2.17 -0.39 54 248 1,038 +160
27NOV26 39.00 C 2.34 2.34 1.77 1.79 -0.35 54 75 803 +13
27NOV26 40.00 C 1.86 1.86 1.59 1.48 -0.28 55 47 341 +13
27NOV26 41.00 C 1.68 1.68 1.28 1.22 -0.22 55 38 174 -11
27NOV26 42.00 C 1.30 1.30 0.98 0.99 -0.18 55 283 360 +35
27NOV26 43.00 C 0.00 0.00 0.00 0.80 -0.15 55 0 144 0
27NOV26 44.00 C 0.00 0.00 0.00 0.64 -0.12 55 0 1,025 0
27NOV26 45.00 C 0.80 0.80 0.80 0.50 -0.10 55 15 289 +15
27NOV26 46.00 C 0.00 0.00 0.00 0.39 -0.09 55 0 6,158 0
27NOV26 47.00 C 0.00 0.00 0.00 0.31 -0.06 55 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.24 -0.05 55 0 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.18 -0.05 55 0 964 0
27NOV26 50.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 635 0
27NOV26 52.50 C 0.18 0.18 0.18 0.07 -0.02 55 2 722 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 404 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 10.55 -0.32 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.62 -0.34 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.76 -0.65 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.10 -0.27 58 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 7.23 -0.32 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.43 -0.42 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.68 -0.47 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.05 -0.44 51 0 155 0
30DEC26 35.00 C 4.39 4.39 4.39 4.45 -0.52 51 30 697 0
30DEC26 36.00 C 4.58 4.58 3.85 3.93 -0.46 51 122 1,112 -29
30DEC26 37.00 C 3.88 3.88 3.41 3.45 -0.39 52 80 1,243 +67
30DEC26 38.00 C 3.68 3.70 3.07 3.03 -0.37 52 98 1,258 +20
30DEC26 39.00 C 3.59 3.59 2.68 2.62 -0.37 52 72 833 +44
30DEC26 40.00 C 2.83 2.83 2.43 2.29 -0.32 52 4,062 4,923 +3,956
30DEC26 41.00 C 0.00 0.00 0.00 1.99 -0.27 52 0 514 0
30DEC26 42.00 C 0.00 0.00 0.00 1.73 -0.22 52 0 784 0
30DEC26 43.00 C 1.98 1.98 1.98 1.48 -0.20 52 1 1,394 0
30DEC26 44.00 C 0.00 0.00 0.00 1.26 -0.18 52 0 2,593 0
30DEC26 45.00 C 0.00 0.00 0.00 1.08 -0.15 52 0 603 0
30DEC26 46.00 C 1.24 1.24 1.24 0.91 -0.14 52 10 2,616 0
30DEC26 47.00 C 0.86 0.86 0.86 0.77 -0.12 52 2 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 0.65 -0.11 52 0 227 0
30DEC26 49.00 C 0.85 0.85 0.85 0.55 -0.09 52 1 850 +1
30DEC26 50.00 C 0.73 0.73 0.73 0.46 -0.08 52 60 1,407 0
30DEC26 52.50 C 0.00 0.00 0.00 0.29 -0.06 52 0 915 0
30DEC26 55.00 C 0.36 0.36 0.35 0.19 -0.03 52 22 4,595 -10
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 592 0
30DEC26 60.00 C 0.22 0.22 0.22 0.07 -0.02 52 2 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 1,248 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2,220 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 10.97 -0.46 59 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.19 -0.37 60 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.25 -0.40 56 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.57 -0.29 57 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.74 -0.18 54 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.04 -0.38 54 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.30 -0.48 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 5.71 -0.45 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.15 -0.43 52 0 26 0
28JAN27 36.00 C 0.00 0.00 0.00 4.63 -0.47 52 0 14 0
28JAN27 37.00 C 4.91 4.91 4.53 4.16 -0.44 52 60 345 +34
28JAN27 38.00 C 4.46 4.46 3.79 3.75 -0.39 52 163 603 +90
28JAN27 39.00 C 4.03 4.03 3.39 3.36 -0.36 52 108 368 0
28JAN27 40.00 C 3.90 3.90 3.12 2.99 -0.35 52 54 283 +53
28JAN27 41.00 C 3.26 3.26 2.77 2.68 -0.32 53 186 1,102 +132
28JAN27 42.00 C 2.93 2.93 2.78 2.40 -0.29 53 51 285 -14
28JAN27 43.00 C 0.00 0.00 0.00 2.15 -0.25 53 0 230 0
28JAN27 44.00 C 0.00 0.00 0.00 1.90 -0.23 53 0 125 0
28JAN27 45.00 C 0.00 0.00 0.00 1.67 -0.22 53 0 68 0
28JAN27 46.00 C 0.00 0.00 0.00 1.48 -0.19 53 0 120 0
28JAN27 47.00 C 0.00 0.00 0.00 1.30 -0.18 53 0 33 0
28JAN27 48.00 C 0.00 0.00 0.00 1.14 -0.16 53 0 11 0
30MAR27 27.00 C 0.00 0.00 0.00 11.72 -0.33 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.96 -0.24 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.18 -0.29 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.48 -0.30 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.80 -0.31 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.15 -0.33 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.58 -0.29 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.99 -0.35 54 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 6.40 -0.48 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.92 -0.50 54 0 722 0
30MAR27 37.00 C 0.00 0.00 0.00 5.48 -0.46 54 0 600 0
30MAR27 38.00 C 5.97 5.97 5.13 5.06 -0.44 54 43 1,532 +30
30MAR27 39.00 C 5.30 5.30 4.73 4.67 -0.42 54 56 876 +4
30MAR27 40.00 C 0.00 0.00 0.00 4.31 -0.40 54 0 279 0
30MAR27 41.00 C 0.00 0.00 0.00 3.98 -0.38 54 0 177 0
30MAR27 42.00 C 3.79 3.79 3.79 3.68 -0.31 54 13 65 +13
30MAR27 43.00 C 0.00 0.00 0.00 3.39 -0.34 54 0 815 0
30MAR27 44.00 C 0.00 0.00 0.00 3.12 -0.33 54 0 32 0
30MAR27 45.00 C 0.00 0.00 0.00 2.86 -0.31 54 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 2.62 -0.30 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 2.40 -0.28 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.20 -0.26 54 0 307 0
30MAR27 49.00 C 0.00 0.00 0.00 2.01 -0.25 54 0 125 0
30MAR27 50.00 C 0.00 0.00 0.00 1.84 -0.23 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.47 -0.20 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.17 -0.13 54 0 373 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 -0.18 53 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 -0.10 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 -0.08 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.47 -0.08 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.37 -0.07 54 0 369 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 -0.07 53 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 -0.05 53 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 -0.05 53 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.03 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 507 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 -0.02 54 0 344 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 340 0
29JUN27 27.00 C 0.00 0.00 0.00 12.50 -0.52 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.84 -0.50 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.20 -0.50 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.60 -0.48 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.02 -0.46 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.46 -0.45 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.94 -0.43 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.43 -0.43 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.96 -0.41 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.51 -0.39 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 7.07 -0.39 55 0 1,149 0
29JUN27 38.00 C 0.00 0.00 0.00 6.67 -0.47 55 0 990 0
29JUN27 39.00 C 0.00 0.00 0.00 6.28 -0.45 55 0 174 0
29JUN27 40.00 C 0.00 0.00 0.00 5.92 -0.44 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.58 -0.43 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.27 -0.29 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 4.94 -0.45 55 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 4.65 -0.44 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 4.38 -0.42 55 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.12 -0.40 55 0 160 0
29JUN27 47.00 C 0.00 0.00 0.00 3.88 -0.38 55 0 185 0
29JUN27 48.00 C 0.00 0.00 0.00 3.65 -0.36 55 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 3.43 -0.35 55 0 234 0
29JUN27 50.00 C 0.00 0.00 0.00 3.23 -0.33 55 0 75 0
29JUN27 52.50 C 0.00 0.00 0.00 2.77 -0.29 55 0 178 0
29JUN27 55.00 C 0.00 0.00 0.00 2.38 -0.25 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.04 -0.23 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 1.76 -0.14 55 0 53 0
29JUN27 62.50 C 0.00 0.00 0.00 1.51 -0.12 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.30 -0.11 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.12 -0.09 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 0.96 -0.09 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 0.83 -0.07 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.71 -0.07 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.62 -0.06 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.53 -0.05 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.46 -0.05 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.40 -0.04 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.35 -0.03 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.30 -0.03 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.26 -0.03 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.23 -0.02 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 13.82 -0.19 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.09 -0.29 58 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.48 -0.29 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.89 -0.29 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.33 -0.30 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.80 -0.31 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.30 -0.29 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.81 -0.27 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.35 -0.27 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.88 -0.49 56 0 48 0
29SEP27 37.00 C 0.00 0.00 0.00 8.47 -0.47 56 0 159 0
29SEP27 38.00 C 8.69 8.69 8.69 8.08 -0.45 56 30 52 +30
29SEP27 39.00 C 0.00 0.00 0.00 7.73 -0.44 57 0 220 0
29SEP27 40.00 C 0.00 0.00 0.00 7.32 -0.41 56 0 77 0
29SEP27 41.00 C 0.00 0.00 0.00 6.95 -0.44 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 6.67 -0.39 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.37 -0.38 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.09 -0.36 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.82 -0.35 56 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.56 -0.35 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.32 -0.32 57 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.08 -0.30 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.85 -0.28 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 4.62 -0.28 57 0 38 0
29SEP27 52.50 C 0.00 0.00 0.00 4.11 -0.25 57 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 3.65 -0.23 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.24 -0.22 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.89 -0.19 56 0 37 0
TOTAL CALL 7,531 164,776 +4,878
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
23OCT26 34.50 P 0.05 0.05 0.05 0.04 +0.01 60 225 77 -180
23OCT26 35.00 P 0.07 0.07 0.07 0.07 +0.01 57 30 30 +30
23OCT26 35.50 P 0.13 0.13 0.13 0.14 +0.03 57 30 351 +30
23OCT26 36.00 P 0.10 0.27 0.10 0.25 +0.06 57 150 261 +36
23OCT26 36.50 P 0.16 0.45 0.16 0.42 +0.12 58 106 455 +50
23OCT26 37.00 P 0.25 0.70 0.25 0.64 +0.18 58 298 312 +153
23OCT26 37.50 P 0.37 0.99 0.37 0.93 +0.26 58 226 323 +122
23OCT26 38.00 P 0.58 0.58 0.58 1.29 +0.36 60 30 41 0
23OCT26 38.50 P 0.00 0.00 0.00 1.69 +0.45 61 0 124 0
23OCT26 39.00 P 1.06 1.06 1.06 2.09 +0.48 56 60 132 +30
23OCT26 39.50 P 0.00 0.00 0.00 2.56 +0.50 58 0 100 0
23OCT26 40.00 P 0.00 0.00 0.00 3.04 +0.55 59 0 30 0
23OCT26 40.50 P 0.00 0.00 0.00 3.53 +0.58 60 0 30 0
23OCT26 41.00 P 0.00 0.00 0.00 4.02 +0.60 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 4.52 +0.61 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 5.02 +0.62 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 5.52 +0.62 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 6.02 +0.46 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 6.52 +0.46 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 7.02 +0.56 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 7.52 +0.54 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 8.02 +0.62 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 8.52 +0.44 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 9.02 +0.62 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 9.52 +0.58 0 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 10.02 +0.46 0 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 10.52 +0.58 0 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 11.02 +0.49 0 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 11.52 +0.43 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 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 60 0 82 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 176 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 179 0
29OCT26 34.00 P 0.15 0.15 0.15 0.16 +0.05 49 1 537 -1
29OCT26 35.00 P 0.22 0.22 0.22 0.35 +0.10 50 5 318 -3
29OCT26 36.00 P 0.32 0.68 0.32 0.65 +0.17 50 95 758 -10
29OCT26 37.00 P 0.57 1.05 0.57 1.07 +0.24 49 61 1,005 +56
29OCT26 38.00 P 0.97 1.54 0.97 1.66 +0.36 49 134 1,657 +39
29OCT26 39.00 P 1.47 1.51 1.47 2.45 +0.49 53 60 1,150 0
29OCT26 40.00 P 3.14 3.14 3.14 3.20 +0.49 48 6 941 -1
29OCT26 41.00 P 0.00 0.00 0.00 4.10 +0.54 48 0 265 0
29OCT26 42.00 P 0.00 0.00 0.00 5.05 +0.45 49 0 411 0
29OCT26 43.00 P 0.00 0.00 0.00 6.03 +0.47 50 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 7.05 +0.51 63 0 280 0
29OCT26 45.00 P 0.00 0.00 0.00 8.02 +0.40 0 0 170 -120
29OCT26 46.00 P 0.00 0.00 0.00 9.02 +0.62 0 0 233 -7
29OCT26 47.00 P 0.00 0.00 0.00 10.02 +0.46 0 0 194 -697
29OCT26 48.00 P 0.00 0.00 0.00 11.02 +0.49 0 0 158 -49
29OCT26 49.00 P 0.00 0.00 0.00 12.02 +0.62 0 0 105 0
29OCT26 50.00 P 0.00 0.00 0.00 13.02 +0.62 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.52 +0.62 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.02 +0.62 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.52 +0.62 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.02 +0.62 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.52 +0.62 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.02 +0.62 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.54 +0.64 172 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.02 +0.62 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.52 +0.43 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.02 +0.39 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.52 +0.40 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.02 +0.40 0 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 0.13 +0.03 49 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 0.20 +0.05 50 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 0.29 +0.07 50 0 0 0
30OCT26 35.00 P 0.23 0.27 0.23 0.40 +0.10 50 410 410 +410
30OCT26 35.50 P 0.00 0.00 0.00 0.54 +0.12 50 0 0 0
30OCT26 36.00 P 0.49 0.49 0.49 0.72 +0.17 50 46 30 +30
30OCT26 36.50 P 0.85 0.85 0.85 0.93 +0.23 50 15 32 +15
30OCT26 37.00 P 0.00 0.00 0.00 1.14 +0.26 49 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 1.41 +0.30 49 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 1.75 +0.38 50 0 30 0
30OCT26 38.50 P 2.17 2.17 2.11 2.11 +0.45 51 60 60 +60
30OCT26 39.00 P 0.00 0.00 0.00 2.51 +0.51 53 0 0 0
30OCT26 39.50 P 1.86 1.86 1.86 2.83 +0.44 49 60 60 +60
30OCT26 40.00 P 2.21 2.21 2.21 3.24 +0.46 49 30 30 +30
30OCT26 40.50 P 0.00 0.00 0.00 3.68 +0.50 49 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 4.13 +0.52 49 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 4.59 +0.54 49 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 5.07 +0.47 50 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 5.55 +0.43 50 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 6.03 +0.47 47 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 6.53 +0.43 50 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 7.05 +0.51 59 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 7.52 +0.53 0 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 8.02 +0.40 0 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 8.52 +0.44 0 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 9.02 +0.53 0 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 9.52 +0.53 0 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 10.02 +0.34 0 0 0 0
30OCT26 47.50 P 0.00 0.00 0.00 10.52 +0.53 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 +0.02 55 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.21 +0.04 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.32 +0.05 55 0 132 0
27NOV26 31.00 P 0.44 0.54 0.44 0.48 +0.08 55 3 157 0
27NOV26 32.00 P 0.00 0.00 0.00 0.69 +0.11 55 0 243 0
27NOV26 33.00 P 0.00 0.00 0.00 0.95 +0.14 55 0 114 0
27NOV26 34.00 P 0.93 1.22 0.93 1.25 +0.16 55 70 689 +60
27NOV26 35.00 P 1.21 1.21 1.21 1.61 +0.20 55 30 211 0
27NOV26 36.00 P 1.55 1.78 1.55 2.05 +0.24 55 44 563 +44
27NOV26 37.00 P 2.40 2.40 2.40 2.54 +0.29 55 5 1,019 0
27NOV26 38.00 P 2.44 2.90 2.44 3.10 +0.34 55 49 1,260 +19
27NOV26 39.00 P 3.35 3.78 3.35 3.78 +0.44 56 225 489 -138
27NOV26 40.00 P 0.00 0.00 0.00 4.39 +0.42 55 0 706 0
27NOV26 41.00 P 4.63 4.63 4.63 5.11 +0.42 55 2 359 0
27NOV26 42.00 P 0.00 0.00 0.00 5.88 +0.46 55 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.75 +0.55 56 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 7.52 +0.35 54 0 538 0
27NOV26 45.00 P 0.00 0.00 0.00 8.27 +0.23 49 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 9.24 +0.28 52 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 10.02 +0.07 0 0 539 0
27NOV26 48.00 P 0.00 0.00 0.00 11.16 +0.26 55 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 12.11 +0.56 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 13.08 +0.58 55 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 15.53 +0.56 55 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 18.02 +0.48 0 0 93 0
27NOV26 57.50 P 0.00 0.00 0.00 20.52 +0.48 0 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 23.02 +0.55 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 25.52 +0.55 0 0 0 -15
27NOV26 65.00 P 0.00 0.00 0.00 28.02 +0.55 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.54 +0.64 90 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.02 +0.62 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.52 +0.43 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 +0.03 52 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.38 +0.05 52 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 +0.07 52 0 100 0
30DEC26 30.00 P 0.78 0.78 0.78 0.72 +0.09 52 10 285 +10
30DEC26 31.00 P 0.00 0.00 0.00 0.95 +0.11 52 0 292 0
30DEC26 32.00 P 0.00 0.00 0.00 1.21 +0.11 52 0 185 0
30DEC26 33.00 P 0.00 0.00 0.00 1.55 +0.17 52 0 224 0
30DEC26 34.00 P 0.00 0.00 0.00 1.86 +0.16 51 0 1,344 0
30DEC26 35.00 P 0.00 0.00 0.00 2.28 +0.20 51 0 1,704 0
30DEC26 36.00 P 2.34 2.43 2.34 2.74 +0.23 51 59 999 -29
30DEC26 37.00 P 3.22 3.22 3.21 3.25 +0.26 52 4,060 4,283 +3,752
30DEC26 38.00 P 3.37 3.41 3.37 3.81 +0.30 51 60 773 +30
30DEC26 39.00 P 3.84 4.30 3.79 4.45 +0.36 52 186 791 -24
30DEC26 40.00 P 4.34 4.95 4.34 5.11 +0.39 52 118 1,579 +57
30DEC26 41.00 P 5.04 5.66 5.04 5.70 +0.17 51 4 469 -2
30DEC26 42.00 P 0.00 0.00 0.00 6.51 +0.29 52 0 655 0
30DEC26 43.00 P 0.00 0.00 0.00 7.28 +0.38 52 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 8.08 +0.27 52 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 9.08 +0.46 56 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.75 +0.41 53 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.62 +0.42 53 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 11.50 +0.43 53 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 12.40 +0.44 53 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 13.27 +0.31 51 0 2,652 0
30DEC26 52.50 P 15.72 15.72 15.72 15.59 +0.17 49 20 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 18.04 +0.21 50 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 20.52 +0.48 0 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 23.02 +0.55 0 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 25.52 +0.55 0 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 28.02 +0.54 0 0 458 -1,502
30DEC26 67.50 P 0.00 0.00 0.00 30.54 +0.62 70 0 238 0
30DEC26 70.00 P 0.00 0.00 0.00 33.02 +0.60 0 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 35.52 +0.43 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.02 +0.39 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.52 +0.40 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.02 +0.40 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.52 +0.62 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.02 +0.46 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.52 +0.62 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.02 +0.62 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.52 +0.60 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.02 +0.52 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.52 +0.62 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.02 +0.60 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.52 +0.47 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 68.02 +0.47 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.52 +0.46 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.52 +0.06 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.68 +0.05 53 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.90 +0.08 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.14 +0.10 53 0 37 0
28JAN27 31.00 P 0.00 0.00 0.00 1.42 +0.11 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.72 +0.14 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 2.05 +0.15 52 0 0 0
28JAN27 34.00 P 2.08 2.08 2.08 2.44 +0.17 52 60 330 +30
28JAN27 35.00 P 2.80 2.80 2.80 2.88 +0.21 52 30 30 +30
28JAN27 36.00 P 0.00 0.00 0.00 3.37 +0.25 52 0 75 0
28JAN27 37.00 P 3.35 3.35 3.35 3.88 +0.26 52 26 332 0
28JAN27 38.00 P 3.86 3.86 3.86 4.44 +0.30 52 21 380 +21
28JAN27 39.00 P 4.94 4.94 4.94 5.06 +0.34 52 30 308 +30
28JAN27 40.00 P 5.09 5.75 5.09 5.74 +0.41 53 27 461 +6
28JAN27 41.00 P 0.00 0.00 0.00 6.36 +0.38 52 0 299 0
28JAN27 42.00 P 0.00 0.00 0.00 7.09 +0.30 52 0 120 0
28JAN27 43.00 P 0.00 0.00 0.00 7.86 +0.40 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.60 +0.31 53 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.37 +0.29 53 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.19 +0.31 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.04 +0.37 53 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 11.90 +0.35 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.11 +0.05 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.35 +0.06 54 0 15 0
30MAR27 29.00 P 1.62 1.62 1.62 1.64 +0.07 54 30 30 +30
30MAR27 30.00 P 0.00 0.00 0.00 1.95 +0.11 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.28 +0.12 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.64 +0.13 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 3.03 +0.15 53 0 118 0
30MAR27 34.00 P 3.24 3.24 3.24 3.45 +0.15 53 13 180 0
30MAR27 35.00 P 3.86 3.86 3.86 3.92 +0.17 53 14 378 0
30MAR27 36.00 P 0.00 0.00 0.00 4.42 +0.19 53 0 60 0
30MAR27 37.00 P 4.94 4.98 4.94 4.96 +0.22 53 150 521 +150
30MAR27 38.00 P 0.00 0.00 0.00 5.53 +0.24 53 0 633 0
30MAR27 39.00 P 0.00 0.00 0.00 6.19 +0.32 54 0 443 0
30MAR27 40.00 P 0.00 0.00 0.00 6.83 +0.37 54 0 455 0
30MAR27 41.00 P 0.00 0.00 0.00 7.44 +0.33 53 0 827 0
30MAR27 42.00 P 0.00 0.00 0.00 8.17 +0.24 54 0 139 0
30MAR27 43.00 P 0.00 0.00 0.00 8.80 +0.19 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.59 +0.26 54 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 10.35 +0.26 54 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 11.13 +0.27 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.92 +0.29 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.74 +0.30 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.55 +0.29 54 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 14.41 +0.32 55 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.59 +0.37 55 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.83 +0.41 56 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 21.06 +0.35 56 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 23.29 +0.28 53 0 221 0
30MAR27 62.50 P 0.00 0.00 0.00 25.64 +0.39 52 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 28.03 +0.32 49 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 30.56 +0.29 54 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 33.02 +0.47 0 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 35.52 +0.42 0 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 38.02 +0.39 0 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 40.56 +0.44 64 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 43.02 +0.40 0 0 0 -10
30MAR27 82.50 P 0.00 0.00 0.00 45.52 +0.58 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.02 +0.46 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.52 +0.51 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.02 +0.57 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.52 +0.56 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.02 +0.52 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.52 +0.59 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.02 +0.58 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 65.52 +0.47 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.95 +0.10 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 +0.07 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.62 +0.13 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.99 +0.15 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.39 +0.18 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.83 +0.22 55 0 423 0
29JUN27 33.00 P 0.00 0.00 0.00 4.28 +0.24 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.76 +0.26 55 0 110 0
29JUN27 35.00 P 0.00 0.00 0.00 5.28 +0.29 55 0 387 0
29JUN27 36.00 P 0.00 0.00 0.00 5.81 +0.31 55 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 6.34 +0.30 55 0 1,120 0
29JUN27 38.00 P 0.00 0.00 0.00 6.95 +0.36 55 0 962 0
29JUN27 39.00 P 0.00 0.00 0.00 7.56 +0.28 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 8.17 +0.28 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.81 +0.31 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.49 +0.32 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 10.17 +0.32 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.86 +0.33 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.58 +0.36 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 12.33 +0.38 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 13.08 +0.38 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.84 +0.38 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.61 +0.40 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.42 +0.43 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 17.45 +0.43 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 19.56 +0.47 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.73 +0.48 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.95 +0.51 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 26.22 +0.52 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.53 +0.54 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.88 +0.55 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 33.25 +0.56 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 35.67 +0.57 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 38.10 +0.47 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 40.56 +0.44 56 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 43.03 +0.41 55 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 45.52 +0.58 0 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 48.02 +0.46 0 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 50.52 +0.51 0 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 53.02 +0.57 0 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 55.52 +0.56 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.02 +0.52 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.76 +0.17 56 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 3.06 +0.17 56 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.41 +0.15 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.83 +0.18 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.23 +0.17 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.71 +0.22 55 0 62 0
29SEP27 33.00 P 5.15 5.15 5.15 5.18 +0.24 55 2 2 +2
29SEP27 34.00 P 0.00 0.00 0.00 5.64 +0.22 55 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 6.19 +0.24 55 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.73 +0.29 55 0 319 0
29SEP27 37.00 P 0.00 0.00 0.00 7.30 +0.31 55 0 238 0
29SEP27 38.00 P 0.00 0.00 0.00 7.90 +0.32 55 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 8.47 +0.28 55 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 9.11 +0.32 55 0 172 0
29SEP27 41.00 P 0.00 0.00 0.00 9.76 +0.31 55 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 10.40 +0.30 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 11.09 +0.20 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.80 +0.27 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.56 +0.26 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 13.26 +0.23 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.02 +0.24 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.80 +0.20 55 0 100 0
29SEP27 49.00 P 0.00 0.00 0.00 15.56 +0.25 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.37 +0.26 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.33 +0.26 56 0 95 0
29SEP27 55.00 P 0.00 0.00 0.00 20.43 +0.31 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.53 +0.31 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.69 +0.25 56 0 6 0
TOTAL PUT 7,486 75,704 +2,634
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$ 5.795
29OCT26 4.40 C 0.00 0.00 0.00 1.41 -0.04 105 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.31 -0.04 97 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.21 -0.04 90 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.12 -0.03 94 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.02 -0.03 87 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.92 -0.04 79 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.82 -0.03 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.59 -0.03 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.37 -0.05 54 0 12 0
29OCT26 5.75 C 0.21 0.21 0.21 0.20 -0.04 51 350 353 +350
29OCT26 6.00 C 0.11 0.11 0.09 0.09 -0.03 49 49 296 +48
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.02 51 0 564 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 56 0 182 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 126 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 149 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 169 0 251 0
27NOV26 4.40 C 0.00 0.00 0.00 1.43 -0.04 54 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.34 -0.03 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.24 -0.04 51 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.15 -0.04 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.06 -0.04 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.98 -0.03 52 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.89 -0.05 50 0 91 0
27NOV26 5.25 C 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.51 -0.03 46 0 4 0
27NOV26 5.75 C 0.00 0.00 0.00 0.37 -0.04 46 0 5 0
27NOV26 6.00 C 0.27 0.27 0.25 0.25 -0.03 44 3 217 +2
27NOV26 6.25 C 0.00 0.00 0.00 0.17 -0.03 45 0 179 0
27NOV26 6.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 259 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 333 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 -0.04 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.38 -0.04 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.30 -0.03 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 -0.03 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 -0.03 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.05 -0.02 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.97 -0.03 46 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.79 -0.02 46 0 60 0
30DEC26 5.50 C 0.67 0.67 0.62 0.62 -0.03 44 75 397 +75
30DEC26 5.75 C 0.00 0.00 0.00 0.50 -0.03 45 0 30 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 123 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.02 44 0 96 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.02 45 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 45 0 100 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 131 0 55 0
28JAN27 4.40 C 0.00 0.00 0.00 1.52 -0.04 49 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.43 -0.04 47 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.35 -0.04 47 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.27 -0.04 47 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.19 -0.04 47 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.04 -0.03 46 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.86 -0.04 44 0 0 0
28JAN27 5.50 C 0.73 0.73 0.73 0.69 -0.06 42 37 67 +37
28JAN27 5.75 C 0.00 0.00 0.00 0.58 -0.03 44 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.47 -0.03 44 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.37 -0.04 44 0 85 0
28JAN27 6.50 C 0.00 0.00 0.00 0.30 -0.02 44 0 75 0
28JAN27 6.75 C 0.00 0.00 0.00 0.24 -0.02 45 0 20 0
28JAN27 7.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 80 0
28JAN27 7.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 4 0
28JAN27 8.25 C 0.00 0.00 0.00 0.05 -0.01 44 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.61 -0.04 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.54 -0.03 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.46 -0.03 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.39 -0.03 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.31 -0.04 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.24 -0.03 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.18 -0.03 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.02 -0.03 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 -0.03 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.75 -0.03 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 -0.02 45 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.01 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.01 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.02 46 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.01 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 46 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 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 47 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 47 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29JUN27 4.40 C 0.00 0.00 0.00 1.75 -0.03 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.68 -0.03 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.61 -0.03 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.54 -0.03 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.48 -0.03 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.41 -0.03 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.35 -0.03 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.21 -0.02 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.07 -0.03 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 -0.02 46 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.68 -0.02 46 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 -0.02 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 -0.03 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 -0.02 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 -0.01 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 -0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 0.00 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 36 0
29SEP27 4.40 C 0.00 0.00 0.00 1.88 -0.04 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.82 -0.03 48 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.75 -0.03 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.69 -0.03 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.63 -0.03 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.57 -0.03 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.51 -0.03 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.38 -0.03 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.25 -0.03 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.14 -0.02 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.85 -0.02 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.71 -0.01 47 0 2 0
29SEP27 7.25 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.48 -0.02 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.44 -0.01 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.36 -0.01 47 0 30 0
TOTAL CALL 514 9,679 +512
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.07 +0.01 54 0 170 0
29OCT26 5.75 P 0.16 0.16 0.16 0.16 +0.01 53 200 240 +93
29OCT26 6.00 P 0.00 0.00 0.00 0.31 +0.03 55 0 174 0
29OCT26 6.25 P 0.00 0.00 0.00 0.48 +0.02 46 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.72 +0.04 55 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.96 +0.04 57 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.21 +0.04 68 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.46 +0.05 78 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.71 +0.05 88 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.96 +0.05 97 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.21 +0.05 106 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.46 +0.05 114 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.71 +0.05 122 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.96 +0.05 130 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.21 +0.05 137 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.46 +0.05 145 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.71 +0.05 152 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.96 +0.05 159 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.21 +0.05 165 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 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 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 46 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 0.00 46 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 73 0
27NOV26 5.75 P 0.00 0.00 0.00 0.31 +0.02 46 0 273 0
27NOV26 6.00 P 0.00 0.00 0.00 0.44 +0.02 45 0 168 0
27NOV26 6.25 P 0.00 0.00 0.00 0.61 +0.02 45 0 285 0
27NOV26 6.50 P 0.00 0.00 0.00 0.80 +0.02 45 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 1.01 +0.02 45 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.23 +0.03 44 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.46 +0.02 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.71 +0.03 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.96 +0.04 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.21 +0.05 55 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.46 +0.05 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.71 +0.05 63 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.96 +0.05 67 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.21 +0.05 71 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.46 +0.05 75 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.71 +0.05 78 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.96 +0.05 82 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.21 +0.05 85 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 16 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 45 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.01 46 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.02 46 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.01 46 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.01 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.02 44 0 470 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 0.00 43 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 +0.03 44 0 28 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 +0.03 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.29 +0.01 44 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 +0.02 44 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 +0.02 45 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 +0.02 44 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 +0.03 43 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.46 +0.04 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.71 +0.05 49 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 +0.05 53 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.21 +0.05 56 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.46 +0.05 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.71 +0.05 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.96 +0.05 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.21 +0.05 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.71 +0.05 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.21 +0.05 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.71 +0.05 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.21 +0.05 85 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.71 +0.05 89 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.21 +0.05 93 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.71 +0.05 96 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.21 +0.05 100 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.71 +0.05 103 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.21 +0.05 107 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.71 +0.05 110 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.21 +0.05 113 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.71 +0.05 116 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.21 +0.05 119 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.71 +0.05 121 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.21 +0.05 124 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.71 +0.05 127 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.21 +0.05 129 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.71 +0.05 132 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.21 +0.05 134 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.21 +0.05 139 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.21 +0.05 144 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.21 +0.05 148 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.21 +0.05 152 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.21 +0.05 156 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.21 +0.05 160 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.27 0.00 44 0 40 0
28JAN27 5.50 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.96 +0.03 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.15 +0.03 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.35 +0.03 45 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.56 +0.03 45 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.78 +0.03 45 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.00 +0.02 44 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.23 +0.02 44 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.47 +0.03 44 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.71 +0.05 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 +0.02 46 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.92 +0.02 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 +0.02 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 +0.02 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 +0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.66 +0.02 45 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 +0.03 46 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 +0.03 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.03 46 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 +0.03 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.75 +0.02 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.99 +0.03 46 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.22 +0.03 44 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.46 +0.03 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.71 +0.04 46 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.96 +0.05 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.21 +0.05 50 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.71 +0.05 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.21 +0.05 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.71 +0.05 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.21 +0.05 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.71 +0.05 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.21 +0.05 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.71 +0.05 72 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.21 +0.05 74 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.71 +0.05 77 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.21 +0.05 79 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.71 +0.05 82 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.21 +0.05 84 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.71 +0.05 86 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.21 +0.05 88 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.71 +0.05 90 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 +0.01 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 +0.01 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 +0.01 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 +0.01 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.93 +0.02 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.08 +0.01 45 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.25 +0.02 46 0 13 0
29JUN27 6.75 P 0.00 0.00 0.00 1.43 +0.02 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.60 +0.01 45 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 +0.02 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.99 +0.02 46 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.19 +0.02 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.40 +0.02 46 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.62 +0.02 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.84 +0.02 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 3.06 +0.03 46 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.28 +0.02 46 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.51 +0.03 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.76 +0.04 48 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.98 +0.03 45 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.22 +0.03 45 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.71 +0.04 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.21 +0.05 49 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.71 +0.05 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.21 +0.05 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.71 +0.05 57 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.21 +0.05 59 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.71 +0.05 62 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.44 +0.01 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.56 0.00 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.67 -0.01 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.92 +0.02 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.06 +0.01 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.22 +0.02 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.39 +0.03 46 0 53 0
29SEP27 6.75 P 0.00 0.00 0.00 1.55 +0.01 46 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.73 +0.02 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.92 +0.02 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.11 +0.02 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.31 +0.02 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.51 +0.02 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.72 +0.03 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.93 +0.03 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.15 +0.03 47 0 0 0
TOTAL PUT 200 5,126 +93
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 5.15 +0.01 132 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.90 +0.01 125 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.39 0.00 91 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.90 +0.01 97 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.39 -0.02 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.90 +0.01 72 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.39 0.00 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.89 0.00 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.39 -0.01 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 40 0
29OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 85 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 433 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 292 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 242 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 325 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.44 -0.02 58 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.92 -0.04 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.43 -0.03 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.94 -0.07 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.44 0.00 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.96 -0.01 28 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.52 -0.01 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.13 0.00 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.81 +0.02 30 0 30 0
27NOV26 15.00 C 0.00 0.00 0.00 0.53 0.00 29 0 50 0
27NOV26 15.50 C 0.34 0.34 0.34 0.34 0.00 30 11 81 -11
27NOV26 16.00 C 0.21 0.21 0.21 0.20 -0.01 29 11 82 +4
27NOV26 16.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 133 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 213 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 91 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 31 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 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 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.21 -0.07 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.94 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.48 -0.04 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 -0.08 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.52 +0.01 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.01 -0.04 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.51 -0.07 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.07 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.67 +0.01 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 +0.01 29 0 0 0
30DEC26 14.50 C 1.00 1.00 1.00 1.00 +0.01 29 19 317 +19
30DEC26 15.00 C 0.00 0.00 0.00 0.74 +0.01 28 0 282 0
30DEC26 15.50 C 0.00 0.00 0.00 0.52 0.00 28 0 103 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 0.00 28 0 53 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 0.00 28 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 156 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 207 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 29 0 112 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 28 0 64 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 48 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 48 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.55 -0.02 44 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.08 -0.03 42 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.58 -0.03 37 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.09 -0.04 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.65 -0.02 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.17 -0.01 28 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.78 -0.01 28 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.45 0.00 28 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.14 0.00 28 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.88 -0.01 28 0 40 0
28JAN27 15.50 C 0.00 0.00 0.00 0.66 -0.01 28 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 18 0
28JAN27 17.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.06 0.00 28 0 16 0
28JAN27 19.50 C 0.00 0.00 0.00 0.04 0.00 28 0 34 0
28JAN27 20.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 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 5.36 -0.05 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.11 -0.05 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.62 -0.06 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.18 -0.02 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.68 -0.05 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.26 -0.01 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.84 0.00 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.37 -0.07 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.01 0.00 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.68 -0.01 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 0.00 28 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.15 -0.01 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 +0.01 28 0 48 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 +0.01 28 0 42 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 0.00 28 0 171 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 65 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 0.00 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 0.00 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 5.47 -0.06 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.24 -0.05 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.80 -0.03 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.31 -0.06 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.90 -0.03 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.48 -0.03 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.10 -0.01 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.71 -0.03 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.35 -0.03 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.05 -0.03 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.78 -0.03 29 0 302 0
29JUN27 15.00 C 0.00 0.00 0.00 1.53 -0.05 29 0 423 0
29JUN27 15.50 C 0.00 0.00 0.00 1.29 -0.03 28 0 233 0
29JUN27 16.00 C 0.00 0.00 0.00 1.08 -0.04 28 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.92 -0.03 28 0 202 0
29JUN27 17.00 C 0.00 0.00 0.00 0.80 -0.01 29 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 0.00 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.58 0.00 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.01 29 0 75 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 -0.01 29 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 128 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 42 0
29SEP27 10.50 C 0.00 0.00 0.00 4.80 -0.05 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.39 0.00 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.96 0.00 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.56 0.00 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.18 0.00 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.82 0.00 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.42 -0.07 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.19 +0.03 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.92 +0.01 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.68 +0.02 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.46 0.00 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.26 0.00 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.09 0.00 29 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 0.94 0.00 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.81 0.00 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.59 0.00 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.10 0.00 29 0 4 0
TOTAL CALL 41 7,206 +12
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 0.00 121 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 370 0
29OCT26 14.50 P 0.10 0.12 0.10 0.11 -0.02 29 21 183 +21
29OCT26 15.00 P 0.28 0.28 0.26 0.32 -0.03 29 24 234 -1
29OCT26 15.50 P 0.58 0.58 0.58 0.68 -0.01 30 15 267 0
29OCT26 16.00 P 1.04 1.04 1.04 1.13 0.00 30 1 413 0
29OCT26 16.50 P 0.00 0.00 0.00 1.62 0.00 0 0 504 -201
29OCT26 17.00 P 0.00 0.00 0.00 2.12 0.00 0 0 0 -5
29OCT26 17.50 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.13 +0.01 66 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.13 -0.02 96 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.12 -0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.12 -0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.12 -0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.14 +0.02 154 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 12.50 P 0.03 0.03 0.03 0.02 0.00 31 30 42 +30
27NOV26 13.00 P 0.05 0.05 0.05 0.05 0.00 31 20 39 +20
27NOV26 13.50 P 0.10 0.10 0.10 0.10 -0.01 29 14 16 +13
27NOV26 14.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 638 0
27NOV26 14.50 P 0.33 0.35 0.33 0.38 0.00 30 4 120 +4
27NOV26 15.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 497 0
27NOV26 15.50 P 0.91 0.91 0.91 0.91 0.00 29 1 326 0
27NOV26 16.00 P 1.19 1.19 1.19 1.27 -0.01 29 1 271 +1
27NOV26 16.50 P 0.00 0.00 0.00 1.69 0.00 29 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 2.15 0.00 30 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 2.63 0.00 31 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 3.13 +0.01 35 0 30 -15
27NOV26 18.50 P 0.00 0.00 0.00 3.63 -0.02 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.13 -0.02 43 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.64 -0.01 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.15 0.00 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.16 +0.01 65 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.13 -0.02 63 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.12 -0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.14 +0.02 79 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 0.02 +0.01 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 28 0 59 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 68 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 0.00 28 0 115 0
30DEC26 14.50 P 0.46 0.52 0.46 0.52 0.00 28 11 416 +11
30DEC26 15.00 P 0.00 0.00 0.00 0.76 +0.01 28 0 527 0
30DEC26 15.50 P 0.00 0.00 0.00 1.05 -0.01 28 0 199 0
30DEC26 16.00 P 0.00 0.00 0.00 1.42 +0.02 29 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 1.79 +0.01 28 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.21 0.00 28 0 65 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 0.00 28 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 +0.02 31 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.63 -0.02 31 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 4.14 -0.01 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.64 -0.01 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.15 0.00 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.16 +0.01 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.13 -0.02 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.12 -0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.14 +0.02 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.12 0.00 0 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 0.02 0.00 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.11 0.00 28 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 21 0
28JAN27 14.00 P 0.00 0.00 0.00 0.44 0.00 28 0 121 0
28JAN27 14.50 P 0.00 0.00 0.00 0.64 0.00 28 0 200 0
28JAN27 15.00 P 0.00 0.00 0.00 0.87 -0.01 27 0 326 0
28JAN27 15.50 P 0.00 0.00 0.00 1.17 +0.01 28 0 27 0
28JAN27 16.00 P 0.00 0.00 0.00 1.50 +0.01 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 1.87 0.00 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.27 -0.01 28 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 2.67 +0.01 26 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.15 -0.01 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.63 -0.02 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.14 -0.01 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.64 -0.01 34 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.15 0.00 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.16 +0.01 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.13 -0.02 44 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 0.00 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 0.00 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 0.00 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 0.00 28 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.45 +0.01 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 0.00 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.81 -0.01 27 0 112 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 0.00 27 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.32 +0.01 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.67 0.00 28 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 2.02 0.00 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 2.40 +0.04 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.78 +0.03 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 3.21 +0.03 26 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.65 0.00 25 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 4.14 -0.01 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 4.64 -0.01 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.15 0.00 32 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 6.16 +0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.13 -0.02 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.12 -0.03 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.14 +0.02 45 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.40 0.00 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.54 0.00 29 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 0.00 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.89 0.00 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 1.14 +0.04 29 0 201 0
29JUN27 15.00 P 0.00 0.00 0.00 1.36 -0.02 29 0 452 0
29JUN27 15.50 P 0.00 0.00 0.00 1.63 -0.01 29 0 210 0
29JUN27 16.00 P 0.00 0.00 0.00 1.95 +0.03 29 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 2.26 0.00 28 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.63 +0.02 29 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 3.00 +0.01 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.40 +0.02 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.83 +0.04 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 4.23 +0.01 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.67 +0.01 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.16 -0.02 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.16 +0.01 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.13 -0.02 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.12 -0.03 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.14 +0.02 39 0 0 0
29SEP27 10.50 P 0.17 0.17 0.17 0.18 0.00 29 5 5 +5
29SEP27 11.00 P 0.23 0.23 0.23 0.26 0.00 29 5 106 +5
29SEP27 11.50 P 0.00 0.00 0.00 0.35 +0.01 28 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.60 0.00 28 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.76 0.00 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.95 0.00 28 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 1.17 0.00 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.41 0.00 28 0 6 0
29SEP27 15.00 P 0.00 0.00 0.00 1.67 -0.01 28 0 22 0
29SEP27 15.50 P 0.00 0.00 0.00 1.97 +0.01 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.26 -0.04 27 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.60 +0.02 27 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.96 +0.03 27 0 43 0
29SEP27 17.50 P 0.00 0.00 0.00 3.30 0.00 27 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.70 +0.02 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.11 +0.03 27 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 4.51 +0.02 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.94 +0.03 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.37 +0.03 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.24 +0.02 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.15 0.00 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.17 0.00 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.14 +0.02 30 0 0 0
TOTAL PUT 152 10,639 -112
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$ 4.890
29OCT26 3.80 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.90 +0.04 75 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 +0.01 32 0 100 0
29OCT26 5.00 C 0.06 0.06 0.06 0.06 +0.01 35 70 71 +70
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 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 65 0 415 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 479 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 8.00 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 0.01 0.00 167 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.01 - 39 0 0 -
27NOV26 4.00 C 0.00 0.00 0.00 0.91 - 35 0 0 -
27NOV26 4.10 C 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.55 +0.04 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.46 +0.03 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.39 +0.03 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 166 0
27NOV26 5.25 C 0.08 0.08 0.08 0.08 +0.01 32 1 145 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 97 0
27NOV26 5.75 C 0.02 0.02 0.02 0.02 0.00 34 2 120 -2
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 87 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
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 56 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 65 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 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 1.13 +0.03 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.04 +0.03 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 +0.02 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 +0.03 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 +0.02 32 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
30DEC26 4.80 C 0.33 0.33 0.33 0.33 +0.02 31 5 5 +5
30DEC26 4.90 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 269 0
30DEC26 5.25 C 0.14 0.15 0.14 0.14 +0.01 30 4 289 +1
30DEC26 5.50 C 0.09 0.09 0.09 0.09 +0.01 32 5 216 +5
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 32 0 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 32 0 53 0
30DEC26 6.25 C 0.02 0.02 0.02 0.02 0.00 34 17 80 -17
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 108 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 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 58 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 63 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 3.90 C 0.00 0.00 0.00 1.07 - 37 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.99 - 38 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.90 +0.04 36 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.73 +0.03 34 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
28JAN27 4.90 C 0.34 0.34 0.34 0.33 +0.01 30 1 21 +1
28JAN27 5.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.20 +0.01 31 0 9 0
28JAN27 5.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 24 0
28JAN27 5.75 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.05 0.00 31 0 9 0
28JAN27 6.25 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.02 0.00 32 0 22 0
28JAN27 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.22 +0.04 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.14 +0.04 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.06 +0.04 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.97 +0.03 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 +0.04 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.82 +0.03 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.75 +0.03 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 +0.03 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 +0.03 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 +0.01 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 +0.02 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 +0.01 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 0.00 32 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 0.00 31 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.01 33 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 33 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 36 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 1.30 +0.04 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.22 +0.04 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.14 +0.03 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.00 +0.04 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.93 +0.04 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.79 +0.02 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 +0.03 33 0 100 0
29JUN27 5.50 C 0.00 0.00 0.00 0.34 +0.02 32 0 269 0
29JUN27 5.75 C 0.00 0.00 0.00 0.27 +0.01 32 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 +0.01 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 0.00 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 0.00 33 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.07 0.00 33 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.05 0.00 33 0 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 3.90 C 0.00 0.00 0.00 1.24 - 35 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 1.16 - 35 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 1.09 +0.04 35 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.02 +0.04 34 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.96 +0.04 34 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.78 +0.04 34 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.67 +0.03 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.62 +0.02 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.58 +0.03 33 0 5 0
29SEP27 5.25 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.32 +0.02 32 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 3 0
29SEP27 6.75 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.09 0.00 32 0 8 0
29SEP27 7.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.06 0.00 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.05 0.00 33 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
TOTAL CALL 105 5,446 +63
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.06 -0.02 34 0 16 0
29OCT26 4.90 P 0.09 0.09 0.09 0.10 -0.02 33 3 121 0
29OCT26 5.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 231 0
29OCT26 5.25 P 0.00 0.00 0.00 0.37 -0.05 36 0 109 0
29OCT26 5.50 P 0.00 0.00 0.00 0.61 -0.05 0 0 294 -110
29OCT26 5.75 P 0.00 0.00 0.00 0.87 -0.04 68 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.12 -0.04 82 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.37 -0.04 94 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.62 -0.04 107 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.87 -0.04 118 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.12 -0.04 128 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.37 -0.04 138 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.62 -0.04 148 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.87 -0.04 157 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.12 -0.04 166 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.37 -0.04 175 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.62 -0.04 183 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 - 41 0 0 -
27NOV26 4.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.06 0.00 33 0 25 0
27NOV26 4.60 P 0.00 0.00 0.00 0.08 -0.01 32 0 45 0
27NOV26 4.70 P 0.00 0.00 0.00 0.11 -0.02 32 0 17 0
27NOV26 4.80 P 0.15 0.15 0.15 0.15 -0.02 32 2 128 +2
27NOV26 4.90 P 0.19 0.19 0.19 0.20 -0.01 32 5 15 0
27NOV26 5.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 256 0
27NOV26 5.25 P 0.00 0.00 0.00 0.43 -0.01 33 0 320 0
27NOV26 5.50 P 0.65 0.65 0.62 0.63 -0.04 31 70 221 -70
27NOV26 5.75 P 0.00 0.00 0.00 0.87 -0.04 35 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 1.12 -0.04 41 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 1.37 -0.04 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.62 -0.04 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.87 -0.04 59 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.12 -0.04 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.37 -0.04 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.62 -0.04 75 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.87 -0.04 79 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.12 -0.04 84 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.37 -0.04 88 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.62 -0.04 92 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 87 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.02 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 31 0 67 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.02 31 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.02 31 0 97 0
30DEC26 5.00 P 0.28 0.30 0.28 0.31 -0.03 30 20 300 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.48 -0.02 31 0 503 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 -0.04 28 0 379 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 -0.05 30 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 1.13 -0.03 35 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 -0.04 37 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.04 42 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 -0.04 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 -0.04 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 -0.04 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 -0.04 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 -0.04 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.12 -0.04 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.37 -0.04 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.62 -0.04 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.87 -0.04 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.12 -0.04 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.37 -0.04 80 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.62 -0.04 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.87 -0.04 85 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 - 33 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.11 -0.02 31 0 23 0
28JAN27 4.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
28JAN27 4.80 P 0.26 0.26 0.26 0.26 -0.01 31 1 6 -1
28JAN27 4.90 P 0.00 0.00 0.00 0.30 -0.03 30 0 15 0
28JAN27 5.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.53 -0.01 32 0 80 0
28JAN27 5.50 P 0.00 0.00 0.00 0.69 -0.04 30 0 6 0
28JAN27 5.75 P 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.13 -0.03 31 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.37 -0.04 33 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.62 -0.04 37 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.87 -0.04 40 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.12 -0.04 44 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.37 -0.04 47 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.62 -0.04 51 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.87 -0.04 54 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.12 -0.04 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.02 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 -0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.02 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 -0.01 32 0 10 0
30MAR27 4.70 P 0.27 0.27 0.27 0.29 -0.02 31 1 49 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.02 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.02 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 81 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 -0.03 30 0 185 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.03 30 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.95 -0.02 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.16 -0.03 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.38 -0.03 30 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.62 -0.05 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 -0.04 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 -0.04 37 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 -0.04 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.62 -0.04 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 -0.04 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.12 -0.04 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.37 -0.04 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.62 -0.04 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.87 -0.04 55 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 -0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 -0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 -0.02 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 -0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 -0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 -0.03 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.01 32 0 12 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 0.00 33 0 109 0
29JUN27 5.50 P 0.00 0.00 0.00 0.83 -0.04 31 0 220 0
29JUN27 5.75 P 0.00 0.00 0.00 1.02 -0.03 31 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 1.21 -0.02 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.42 -0.04 30 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.64 -0.03 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.87 -0.06 30 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 2.12 -0.04 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.37 -0.04 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.62 -0.04 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.87 -0.04 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.12 -0.04 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.37 -0.04 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.62 -0.04 45 0 0 0
29SEP27 3.90 P 0.18 0.18 0.18 0.20 - 33 6 6 -
29SEP27 4.00 P 0.22 0.22 0.22 0.23 - 33 10 10 -
29SEP27 4.10 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.36 -0.01 31 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.40 -0.02 31 0 6 0
29SEP27 4.60 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.55 -0.01 31 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.66 -0.01 31 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.81 -0.02 31 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.97 -0.02 30 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 1.14 -0.03 30 0 2 0
29SEP27 6.00 P 0.00 0.00 0.00 1.33 -0.03 29 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.53 -0.03 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.73 -0.03 28 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.94 -0.03 27 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.16 -0.04 26 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.39 -0.03 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.62 -0.04 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.87 -0.07 27 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.12 -0.06 29 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.37 -0.04 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.62 -0.04 34 0 0 0
TOTAL PUT 118 5,473 -159
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$ 129.800
23OCT26 116.00 C 0.00 0.00 0.00 13.83 - 59 0 0 -
23OCT26 117.00 C 0.00 0.00 0.00 12.84 - 60 0 0 -
23OCT26 118.00 C 0.00 0.00 0.00 11.85 - 59 0 0 -
23OCT26 119.00 C 0.00 0.00 0.00 10.88 - 61 0 0 -
23OCT26 120.00 C 0.00 0.00 0.00 9.91 - 60 0 0 -
23OCT26 121.00 C 0.00 0.00 0.00 8.96 - 60 0 0 -
23OCT26 122.00 C 0.00 0.00 0.00 8.03 -6.40 60 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 7.14 -6.30 60 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 6.09 -6.35 51 0 0 0
23OCT26 125.00 C 8.40 8.40 8.11 5.29 -6.16 53 300 300 +300
23OCT26 126.00 C 0.00 0.00 0.00 4.55 -5.92 55 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 3.86 -5.63 57 0 0 0
23OCT26 128.00 C 2.68 2.68 2.68 3.23 -5.35 57 2 2 +2
23OCT26 129.00 C 0.00 0.00 0.00 2.67 -4.95 58 0 0 0
23OCT26 130.00 C 3.00 3.00 1.92 2.17 -4.71 58 35 33 +33
23OCT26 131.00 C 1.67 1.67 1.40 1.74 -4.24 59 25 100 +25
23OCT26 132.00 C 2.15 2.15 1.00 1.37 -3.75 59 174 126 +126
23OCT26 133.00 C 1.19 1.24 0.90 1.06 -3.01 59 110 109 +109
23OCT26 134.00 C 1.28 1.31 0.47 0.81 -2.57 59 55 218 +18
23OCT26 135.00 C 1.05 1.05 0.47 0.61 -2.15 59 75 65 +50
23OCT26 136.00 C 1.16 1.16 0.34 0.45 -1.77 60 91 84 +59
23OCT26 137.00 C 1.08 1.08 0.25 0.33 -1.41 60 32 348 +15
23OCT26 138.00 C 0.00 0.00 0.00 0.23 -1.11 59 0 430 0
23OCT26 139.00 C 0.12 0.12 0.12 0.16 -0.85 59 50 165 +50
23OCT26 140.00 C 0.30 0.30 0.10 0.11 -0.64 60 29 119 -15
23OCT26 141.00 C 0.13 0.13 0.13 0.08 -0.46 60 3 213 0
23OCT26 142.00 C 0.00 0.00 0.00 0.06 -0.32 62 0 324 0
23OCT26 143.00 C 0.04 0.04 0.04 0.04 -0.23 62 38 508 0
23OCT26 144.00 C 0.00 0.00 0.00 0.03 -0.15 63 0 630 0
23OCT26 145.00 C 0.00 0.00 0.00 0.02 -0.11 63 10 632 0
23OCT26 146.00 C 0.00 0.00 0.00 0.01 -0.07 61 0 509 0
23OCT26 147.00 C 0.04 0.04 0.04 0.01 -0.04 64 24 606 0
23OCT26 148.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 645 0
23OCT26 149.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 629 0
23OCT26 150.00 C 0.01 0.01 0.01 0.01 0.00 74 2 1,123 -2
23OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2,046 0
23OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 655 0
23OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 325 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 109 0 385 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 116 0 113 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 67.34 - 0 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 64.85 - 146 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 62.35 -7.00 132 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 59.85 -6.86 110 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 57.35 -6.76 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 54.85 -7.60 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 52.36 -7.47 113 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 49.86 -6.81 103 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 47.36 -6.70 91 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 44.86 -6.74 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 42.36 -6.85 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 39.86 -6.61 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 37.37 -6.74 75 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 34.87 -6.69 67 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 32.37 -6.99 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 29.87 -6.72 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 27.37 -6.84 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 24.88 -6.98 50 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 22.39 -6.77 49 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.91 -6.57 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 17.46 -6.74 49 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.06 -6.43 49 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 12.35 -6.65 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 10.22 -6.28 40 0 0 0
29OCT26 122.50 C 8.14 8.23 8.14 8.24 -5.79 44 30 30 +30
29OCT26 125.00 C 7.66 7.66 7.66 6.46 -5.13 46 15 15 +15
29OCT26 127.50 C 5.23 5.34 5.23 4.92 -4.26 47 30 30 +30
29OCT26 130.00 C 4.43 4.43 2.89 3.62 -3.44 47 1,079 1,094 +1,052
29OCT26 132.50 C 4.00 4.00 1.92 2.58 -2.35 48 694 581 +376
29OCT26 135.00 C 2.40 2.40 1.13 1.78 -1.76 48 511 621 +197
29OCT26 137.50 C 1.97 1.97 0.73 1.18 -0.93 48 985 1,062 +735
29OCT26 140.00 C 1.01 1.01 0.48 0.76 -0.48 48 4,161 10,544 +257
29OCT26 142.50 C 0.40 0.40 0.26 0.47 -0.20 48 930 1,527 +376
29OCT26 145.00 C 0.21 0.22 0.21 0.28 -0.06 48 76 13,901 0
29OCT26 147.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 1,773 0
29OCT26 150.00 C 0.12 0.13 0.10 0.10 +0.03 49 533 9,882 +323
29OCT26 152.50 C 0.10 0.10 0.10 0.06 +0.03 50 15 4,026 0
29OCT26 155.00 C 0.07 0.10 0.05 0.03 +0.02 50 134 62,994 -9
29OCT26 157.50 C 0.11 0.11 0.11 0.02 +0.01 51 5 3,035 -5
29OCT26 160.00 C 0.06 0.06 0.06 0.01 0.00 51 2 4,402 -2
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,189 0
29OCT26 165.00 C 0.08 0.08 0.08 0.01 0.00 57 700 2,430 -521
29OCT26 167.50 C 0.08 0.08 0.08 0.01 0.00 61 47 2,987 -47
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,913 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,065 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,319 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,089 0
29OCT26 180.00 C 0.07 0.07 0.07 0.01 0.00 76 2 2,361 -2
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 242 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 287 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 4,991 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 87 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 93 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 103 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 108 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 117 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 126 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 130 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 150 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 153 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 157 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 160 0 270 0
30OCT26 116.00 C 0.00 0.00 0.00 14.25 - 51 0 0 -
30OCT26 117.00 C 0.00 0.00 0.00 12.95 - 33 0 0 -
30OCT26 118.00 C 0.00 0.00 0.00 12.09 - 39 0 0 -
30OCT26 119.00 C 0.00 0.00 0.00 11.26 - 42 0 0 -
30OCT26 120.00 C 0.00 0.00 0.00 10.44 - 44 0 0 -
30OCT26 121.00 C 0.00 0.00 0.00 9.65 - 45 0 0 -
30OCT26 122.00 C 0.00 0.00 0.00 8.89 -5.66 46 0 0 0
30OCT26 123.00 C 0.00 0.00 0.00 8.16 -5.42 47 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 7.47 -5.14 48 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 6.80 -4.86 48 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 6.17 -4.87 48 0 0 0
30OCT26 127.00 C 0.00 0.00 0.00 5.58 -4.07 49 0 0 0
30OCT26 128.00 C 0.00 0.00 0.00 5.02 -3.73 49 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 4.50 -3.79 49 0 0 0
30OCT26 130.00 C 3.79 3.87 3.30 4.01 -3.43 49 1,605 1,500 +1,500
30OCT26 131.00 C 0.00 0.00 0.00 3.57 -2.98 50 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 3.15 -2.51 50 0 0 0
30OCT26 133.00 C 2.24 2.40 1.90 2.78 -2.05 50 75 75 +75
30OCT26 134.00 C 2.40 2.40 1.59 2.44 -1.76 50 91 91 +91
30OCT26 135.00 C 1.97 1.97 1.38 2.13 -1.49 50 60 54 +54
30OCT26 136.00 C 1.62 1.62 1.29 1.85 -1.24 50 30 105 +30
30OCT26 137.00 C 1.31 1.32 1.10 1.60 -1.02 50 29 178 +10
30OCT26 138.00 C 1.09 1.09 0.77 1.38 -0.82 50 1,009 594 -455
30OCT26 139.00 C 0.00 0.00 0.00 1.18 -0.64 50 0 91 0
30OCT26 140.00 C 0.95 0.95 0.55 1.01 -0.49 50 7 185 +5
30OCT26 141.00 C 0.60 0.60 0.60 0.86 -0.36 50 15 166 +15
30OCT26 142.00 C 0.39 0.40 0.39 0.73 -0.25 51 6 171 +6
30OCT26 143.00 C 0.36 0.36 0.36 0.61 -0.17 50 18 130 +18
30OCT26 144.00 C 0.00 0.00 0.00 0.51 -0.11 50 0 30 0
30OCT26 145.00 C 0.00 0.00 0.00 0.43 -0.05 51 0 30 0
30OCT26 146.00 C 0.20 0.20 0.20 0.36 -0.01 51 2 17 +2
30OCT26 147.00 C 0.00 0.00 0.00 0.30 +0.01 51 0 39 0
30OCT26 148.00 C 0.00 0.00 0.00 0.24 +0.02 50 0 15 0
30OCT26 149.00 C 0.00 0.00 0.00 0.20 +0.03 51 0 0 0
30OCT26 150.00 C 0.12 0.12 0.12 0.16 +0.03 50 200 311 +200
30OCT26 152.50 C 0.00 0.00 0.00 0.11 +0.05 52 0 60 0
30OCT26 155.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
30OCT26 157.50 C 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 67.50 - 0 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 65.01 - 0 0 0 -
27NOV26 67.50 C 0.00 0.00 0.00 62.52 -6.83 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 60.03 -6.68 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 57.54 -6.57 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 55.05 -7.40 55 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 52.55 -7.28 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 50.06 -6.61 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 47.57 -6.49 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 45.08 -6.52 39 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 42.59 -6.62 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 40.10 -6.52 38 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 37.62 -6.49 40 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 35.14 -6.42 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 32.68 -6.68 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 30.23 -6.41 40 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 27.81 -6.40 40 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.42 -6.44 39 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.40 -6.76 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.20 -6.29 23 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.07 -6.55 31 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.04 -6.09 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.12 -5.53 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 12.32 -4.54 37 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 10.65 -4.09 37 0 60 0
27NOV26 125.00 C 9.53 9.53 9.45 9.12 -3.62 38 200 200 +200
27NOV26 127.50 C 7.38 7.38 7.38 7.74 -3.13 38 15 15 +15
27NOV26 130.00 C 6.78 6.99 5.50 6.51 -2.64 38 324 529 +253
27NOV26 132.50 C 5.25 5.25 4.91 5.42 -2.17 39 108 153 +108
27NOV26 135.00 C 3.83 3.83 3.37 4.47 -1.74 39 172 1,089 +22
27NOV26 137.50 C 3.05 3.10 2.48 3.66 -1.35 39 303 3,115 +64
27NOV26 140.00 C 2.25 2.25 1.87 2.96 -1.02 39 429 2,541 +312
27NOV26 142.50 C 1.66 1.66 1.46 2.38 -0.74 39 89 2,431 +12
27NOV26 145.00 C 1.18 1.25 1.11 1.89 -0.51 39 346 1,630 +149
27NOV26 147.50 C 0.00 0.00 0.00 1.49 -0.33 39 0 1,437 0
27NOV26 150.00 C 0.68 0.75 0.63 1.16 -0.21 39 126 1,292 +6
27NOV26 152.50 C 0.51 0.57 0.50 0.90 -0.11 39 84 3,923 -45
27NOV26 155.00 C 0.48 0.48 0.42 0.69 -0.04 39 22 2,607 -15
27NOV26 157.50 C 0.35 0.41 0.35 0.53 +0.01 39 86 15,684 -68
27NOV26 160.00 C 0.35 0.35 0.35 0.41 +0.04 40 6 7,767 0
27NOV26 162.50 C 0.00 0.00 0.00 0.32 +0.05 40 0 1,054 0
27NOV26 165.00 C 0.30 0.30 0.27 0.24 +0.05 40 124 1,210 +2
27NOV26 167.50 C 0.23 0.27 0.23 0.18 +0.05 40 210 946 +83
27NOV26 170.00 C 0.23 0.26 0.23 0.13 +0.04 40 295 798 -88
27NOV26 172.50 C 0.21 0.21 0.21 0.10 +0.04 40 1 1,431 0
27NOV26 175.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 517 0
27NOV26 177.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 356 0
27NOV26 180.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 506 0
27NOV26 182.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 693 0
27NOV26 185.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 226 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 219 0
30DEC26 62.50 C 0.00 0.00 0.00 67.69 - 51 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 65.20 - 0 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 62.72 -6.63 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.23 -6.48 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.75 -6.61 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.27 -7.18 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.78 -7.05 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.30 -6.37 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.82 -6.84 36 0 3,010 0
30DEC26 85.00 C 0.00 0.00 0.00 45.35 -6.25 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.88 -6.33 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.43 -6.19 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.98 -6.13 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.56 -6.00 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.17 -6.36 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.82 -5.82 37 0 117 0
30DEC26 102.50 C 0.00 0.00 0.00 28.50 -5.71 37 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 26.25 -5.61 37 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 24.06 -5.10 37 0 0 0
30DEC26 110.00 C 21.00 21.00 21.00 21.95 -5.44 37 10 125 +10
30DEC26 112.50 C 0.00 0.00 0.00 19.92 -4.70 37 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.99 -4.46 37 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 16.16 -4.44 37 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.01 -4.47 35 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 12.45 -4.02 35 0 4 0
30DEC26 125.00 C 10.50 10.50 10.20 11.01 -3.56 35 10 1 0
30DEC26 127.50 C 8.76 8.76 8.76 9.68 -2.73 35 15 15 +15
30DEC26 130.00 C 7.96 7.96 6.80 8.47 -2.34 36 85 60 +30
30DEC26 132.50 C 6.84 6.86 5.79 7.37 -1.97 36 2,530 2,505 +2,449
30DEC26 135.00 C 5.60 5.60 4.75 6.39 -1.62 36 262 572 +145
30DEC26 137.50 C 4.44 4.44 3.86 5.50 -1.31 36 36 1,611 +25
30DEC26 140.00 C 3.40 3.40 3.40 4.72 -1.03 36 1 1,744 0
30DEC26 142.50 C 2.70 2.75 2.63 4.02 -0.79 36 311 1,295 +277
30DEC26 145.00 C 2.40 2.40 2.05 3.42 -0.58 36 313 3,132 +100
30DEC26 147.50 C 1.79 1.84 1.79 2.89 -0.41 36 45 688 -45
30DEC26 150.00 C 1.85 1.85 1.40 2.43 -0.27 36 420 3,090 +253
30DEC26 152.50 C 0.00 0.00 0.00 2.04 -0.15 36 0 2,264 0
30DEC26 155.00 C 0.89 1.05 0.88 1.70 -0.06 36 315 2,706 -314
30DEC26 157.50 C 0.00 0.00 0.00 1.41 0.00 36 0 1,624 0
30DEC26 160.00 C 0.70 0.70 0.70 1.17 +0.05 37 13 2,659 0
30DEC26 162.50 C 0.00 0.00 0.00 0.96 +0.08 36 0 987 0
30DEC26 165.00 C 0.56 0.66 0.56 0.79 +0.10 37 11 1,583 -9
30DEC26 167.50 C 0.00 0.00 0.00 0.65 +0.11 37 0 1,378 0
30DEC26 170.00 C 0.40 0.51 0.40 0.53 +0.10 37 12 3,976 -2
30DEC26 172.50 C 0.00 0.00 0.00 0.45 +0.11 37 0 1,014 0
30DEC26 175.00 C 0.42 0.42 0.40 0.37 +0.11 37 24 1,305 -10
30DEC26 177.50 C 0.00 0.00 0.00 0.30 +0.10 37 0 1,141 0
30DEC26 180.00 C 0.00 0.00 0.00 0.24 +0.09 37 0 2,833 0
30DEC26 182.50 C 0.26 0.26 0.26 0.19 +0.08 37 105 2,541 0
30DEC26 185.00 C 0.00 0.00 0.00 0.15 +0.06 37 0 1,095 0
30DEC26 187.50 C 0.00 0.00 0.00 0.12 +0.05 37 0 321 0
30DEC26 190.00 C 0.00 0.00 0.00 0.10 +0.05 37 0 1,728 0
30DEC26 192.50 C 0.00 0.00 0.00 0.08 +0.04 37 0 326 0
30DEC26 195.00 C 0.36 0.36 0.36 0.06 +0.03 37 12 1,066 -12
30DEC26 197.50 C 0.00 0.00 0.00 0.05 +0.03 37 0 415 0
30DEC26 200.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 1,772 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 568 0
30DEC26 210.00 C 0.27 0.27 0.16 0.02 +0.01 38 11 546 -3
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 37 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 519 0
30DEC26 235.00 C 0.19 0.19 0.19 0.01 0.00 43 15 562 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 741 0
30DEC26 255.00 C 0.10 0.10 0.10 0.01 0.00 49 1 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 847 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 61 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 65 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 67 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 69 0 766 0
28JAN27 62.50 C 0.00 0.00 0.00 67.85 - 43 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 65.37 - 38 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 62.89 -6.61 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 60.41 -6.61 0 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 57.94 -6.60 37 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 55.46 -6.99 33 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 52.99 -6.84 35 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 50.52 -6.59 35 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 48.06 -6.60 35 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 45.61 -6.55 35 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 43.17 -6.51 35 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 40.75 -6.46 35 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 38.36 -6.39 35 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 35.99 -6.30 35 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 33.66 -5.87 35 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 31.38 -6.04 35 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 29.15 -5.86 35 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 26.98 -4.88 35 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 24.88 -4.51 35 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 22.85 -4.54 35 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 20.92 -4.08 35 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 19.07 -4.54 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 16.80 -4.72 33 0 0 0
28JAN27 120.00 C 13.84 13.85 13.84 15.20 -4.32 33 50 50 +50
28JAN27 122.50 C 12.35 12.35 12.35 13.69 -3.92 34 15 15 +15
28JAN27 125.00 C 13.13 13.13 13.13 12.29 -3.52 34 15 15 +15
28JAN27 127.50 C 10.04 10.04 10.04 10.99 -2.70 34 50 110 +50
28JAN27 130.00 C 9.06 9.32 7.83 9.79 -2.37 34 1,331 1,208 +1,193
28JAN27 132.50 C 7.94 8.12 7.15 8.69 -2.05 34 397 468 +318
28JAN27 135.00 C 6.72 6.87 5.71 7.69 -1.75 34 561 1,269 +273
28JAN27 137.50 C 5.36 5.56 4.83 6.78 -1.47 35 478 2,032 +367
28JAN27 140.00 C 4.84 4.84 4.33 5.95 -1.23 35 3,263 3,272 +3,081
28JAN27 142.50 C 4.18 4.18 3.60 5.21 -1.00 35 30 433 -28
28JAN27 145.00 C 3.40 3.40 2.94 4.54 -0.80 35 139 650 +69
28JAN27 147.50 C 2.83 2.91 2.46 3.95 -0.62 35 285 403 +188
28JAN27 150.00 C 2.34 2.34 2.08 3.42 -0.48 35 45 482 +45
28JAN27 152.50 C 2.04 2.12 2.03 2.96 -0.34 35 137 309 +92
28JAN27 155.00 C 1.88 1.88 1.82 2.55 -0.24 35 154 394 +154
28JAN27 157.50 C 1.60 1.62 1.60 2.19 -0.15 35 140 432 +94
28JAN27 160.00 C 1.39 1.42 1.38 1.88 -0.08 35 147 435 +109
28JAN27 162.50 C 1.21 1.21 1.18 1.60 -0.03 35 144 232 +114
28JAN27 165.00 C 0.92 0.92 0.92 1.37 -0.02 35 2 147 +2
28JAN27 167.50 C 0.00 0.00 0.00 1.16 +0.05 35 0 135 0
28JAN27 170.00 C 0.00 0.00 0.00 0.98 +0.06 35 0 107 0
28JAN27 172.50 C 0.00 0.00 0.00 0.83 +0.08 35 0 165 0
28JAN27 175.00 C 0.00 0.00 0.00 0.70 +0.07 35 0 17 0
28JAN27 177.50 C 0.00 0.00 0.00 0.63 +0.10 36 0 79 0
28JAN27 180.00 C 0.00 0.00 0.00 0.53 +0.10 36 0 32 0
28JAN27 182.50 C 0.00 0.00 0.00 0.44 +0.10 35 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 0.37 +0.09 36 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 0.31 +0.09 36 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.26 +0.08 36 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.22 +0.08 36 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.18 +0.07 36 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.15 +0.06 36 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.12 +0.05 35 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 135 0
28JAN27 210.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 60 0
28JAN27 220.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 60 0
28JAN27 225.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 321 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 68.19 - 37 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 65.73 - 37 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 63.27 -6.59 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 60.81 -6.21 35 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 58.37 -6.17 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.93 -6.56 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.50 -6.33 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.08 -6.03 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.69 -5.97 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.31 -6.42 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.97 -5.71 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.66 -6.28 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.38 -5.37 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.15 -6.09 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.92 -5.79 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.86 -6.81 28 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 29.86 -5.50 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.91 -5.35 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.04 -5.17 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.99 -4.23 35 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.21 -4.93 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.86 -5.37 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.29 -5.09 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.80 -4.82 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 16.39 -4.55 34 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 15.06 -3.70 34 0 0 0
30MAR27 127.50 C 12.76 12.76 11.91 13.81 -3.47 34 16 17 +14
30MAR27 130.00 C 10.80 10.80 10.80 12.64 -3.25 34 50 183 -2
30MAR27 132.50 C 11.00 11.00 10.95 11.54 -3.04 34 120 250 +117
30MAR27 135.00 C 0.00 0.00 0.00 10.52 -2.82 34 0 63 0
30MAR27 137.50 C 8.93 8.93 8.93 9.57 -2.62 34 15 144 +15
30MAR27 140.00 C 7.30 7.30 7.30 8.70 -2.41 35 14 330 +14
30MAR27 142.50 C 0.00 0.00 0.00 7.88 -2.23 35 0 425 0
30MAR27 145.00 C 6.21 6.21 5.96 7.14 -2.04 35 501 1,331 +500
30MAR27 147.50 C 0.00 0.00 0.00 6.45 -1.87 35 0 1,569 0
30MAR27 150.00 C 4.59 4.59 4.59 5.82 -1.71 35 20 2,848 +20
30MAR27 152.50 C 0.00 0.00 0.00 5.24 -1.56 35 0 1,286 0
30MAR27 155.00 C 0.00 0.00 0.00 4.72 -1.41 35 0 3,411 0
30MAR27 157.50 C 3.35 3.35 3.35 4.24 -1.27 35 1 1,536 +1
30MAR27 160.00 C 0.00 0.00 0.00 3.80 -1.15 35 0 2,397 0
30MAR27 162.50 C 0.00 0.00 0.00 3.41 -1.03 35 0 563 0
30MAR27 165.00 C 0.00 0.00 0.00 3.05 -0.93 35 0 872 0
30MAR27 167.50 C 0.00 0.00 0.00 2.72 -0.84 35 0 726 0
30MAR27 170.00 C 0.00 0.00 0.00 2.43 -0.75 35 0 835 0
30MAR27 172.50 C 0.00 0.00 0.00 2.17 -0.66 35 0 792 0
30MAR27 175.00 C 0.00 0.00 0.00 1.93 -0.59 35 0 667 0
30MAR27 177.50 C 0.00 0.00 0.00 1.72 -0.53 35 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 1.53 -0.46 35 0 594 0
30MAR27 182.50 C 0.00 0.00 0.00 1.36 -0.41 35 0 1,165 0
30MAR27 185.00 C 1.05 1.05 1.05 1.24 -0.33 35 2 1,448 -2
30MAR27 187.50 C 0.00 0.00 0.00 1.10 -0.33 35 0 334 0
30MAR27 190.00 C 1.01 1.01 0.99 0.95 -0.28 35 45 980 +15
30MAR27 192.50 C 0.72 0.93 0.72 0.86 -0.23 35 16 221 -1
30MAR27 195.00 C 0.00 0.00 0.00 0.79 -0.17 36 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 0.69 -0.15 36 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 0.61 -0.13 36 0 467 0
30MAR27 205.00 C 0.00 0.00 0.00 0.48 -0.13 36 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 0.37 -0.10 36 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 283 0
30MAR27 220.00 C 0.00 0.00 0.00 0.22 -0.06 35 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 26 0
30MAR27 240.00 C 0.35 0.35 0.35 0.08 -0.02 36 2 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 352 0
29JUN27 62.50 C 0.00 0.00 0.00 68.44 - 36 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 66.00 - 36 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 63.57 -6.29 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 61.15 -5.87 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 58.74 -6.52 36 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 56.35 -6.14 36 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 53.97 -6.45 36 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 51.63 -6.40 36 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 49.31 -6.34 36 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 47.04 -5.69 36 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 44.79 -4.89 36 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 42.60 -5.34 36 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.38 -7.04 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.20 -6.04 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.23 -5.54 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.29 -5.40 31 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.45 -5.25 32 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.64 -5.10 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.91 -4.92 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.08 -3.94 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.39 -3.82 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.86 -3.68 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.36 -4.33 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 20.25 -4.80 35 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 18.99 -4.54 35 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.72 -4.29 35 0 0 0
29JUN27 127.50 C 15.53 15.53 15.53 16.50 -3.49 35 1 1 +1
29JUN27 130.00 C 14.39 14.39 13.81 15.42 -3.87 35 16 30 +1
29JUN27 132.50 C 12.73 12.73 12.73 14.35 -3.09 35 15 15 +15
29JUN27 135.00 C 12.36 12.36 11.77 13.30 -2.98 35 30 34 +30
29JUN27 137.50 C 10.88 10.88 10.88 12.42 -2.78 35 15 45 0
29JUN27 140.00 C 10.22 10.22 10.22 11.54 -2.58 35 15 76 +12
29JUN27 142.50 C 9.17 9.17 9.17 10.67 -2.45 35 15 565 0
29JUN27 145.00 C 9.00 9.04 8.40 9.91 -2.32 36 97 519 +67
29JUN27 147.50 C 8.41 8.41 7.82 9.21 -2.13 36 169 489 +148
29JUN27 150.00 C 7.64 7.64 7.12 8.52 -1.96 36 60 296 +45
29JUN27 152.50 C 7.18 7.18 7.01 7.84 -1.92 36 75 316 +60
29JUN27 155.00 C 6.28 6.28 6.28 7.52 -1.81 36 30 8,201 0
29JUN27 157.50 C 0.00 0.00 0.00 6.96 -1.65 36 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 6.41 -1.54 36 0 158 0
29JUN27 162.50 C 0.00 0.00 0.00 5.89 -1.49 36 0 186 0
29JUN27 165.00 C 0.00 0.00 0.00 5.47 -1.35 36 0 299 0
29JUN27 167.50 C 0.00 0.00 0.00 5.05 -1.22 36 0 346 0
29JUN27 170.00 C 0.00 0.00 0.00 4.65 -1.13 36 0 349 0
29JUN27 172.50 C 0.00 0.00 0.00 4.25 -1.11 36 0 270 0
29JUN27 175.00 C 0.00 0.00 0.00 3.94 -1.00 36 0 195 0
29JUN27 177.50 C 0.00 0.00 0.00 3.64 -0.89 36 0 323 0
29JUN27 180.00 C 3.59 3.59 3.59 3.35 -0.81 36 1 283 -1
29JUN27 182.50 C 0.00 0.00 0.00 3.05 -0.80 36 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 2.82 -0.73 36 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 2.61 -0.64 36 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 2.40 -0.56 36 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 2.19 -0.55 36 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 1.99 -0.54 36 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 1.85 -0.47 36 0 261 0
29JUN27 200.00 C 0.00 0.00 0.00 1.71 -0.40 36 0 179 0
29JUN27 205.00 C 0.00 0.00 0.00 1.43 -0.36 36 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 1.20 -0.30 36 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 1.02 -0.23 36 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 0.84 -0.22 36 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 0.72 -0.15 36 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 0.60 -0.14 36 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 0.50 -0.12 36 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 0.43 -0.08 36 0 3 0
29JUN27 245.00 C 0.00 0.00 0.00 0.35 -0.08 36 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 206 0
29JUN27 255.00 C 0.00 0.00 0.00 0.25 -0.05 36 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 129 0
29JUN27 270.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 471 0
29JUN27 275.00 C 0.49 0.49 0.49 0.12 -0.03 36 1 197 -1
29SEP27 62.50 C 0.00 0.00 0.00 68.50 - 38 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 66.09 - 38 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 63.71 -6.15 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 61.33 -6.41 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 59.00 -6.26 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 56.68 -6.26 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 54.42 -6.15 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 52.18 -6.05 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 50.00 -5.65 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 47.86 -5.77 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 44.79 -5.06 32 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 42.60 -5.34 32 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 40.51 -5.91 32 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 38.63 -4.95 33 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 36.86 -4.76 34 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 35.09 -4.59 34 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 33.41 -4.38 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.82 -4.18 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.23 -3.98 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.71 -3.81 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.31 -3.59 36 0 0 0
29SEP27 115.00 C 23.80 23.80 23.80 25.92 -3.38 36 2 16 +2
29SEP27 117.50 C 0.00 0.00 0.00 25.30 -2.48 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.31 -3.05 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 22.12 -2.83 37 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.94 -2.63 37 0 2 0
29SEP27 127.50 C 17.70 17.70 17.70 19.79 -2.55 37 16 24 +16
29SEP27 130.00 C 17.00 17.00 17.00 18.79 -2.34 37 5 25 +5
29SEP27 132.50 C 15.80 15.80 15.80 17.79 -2.13 37 1 16 +1
29SEP27 135.00 C 14.85 14.85 14.61 16.80 -2.01 37 117 177 +117
29SEP27 137.50 C 0.00 0.00 0.00 15.85 -1.95 37 0 15 0
29SEP27 140.00 C 0.00 0.00 0.00 15.04 -1.74 37 0 41 0
29SEP27 142.50 C 13.37 13.37 13.37 14.23 -1.53 37 7 140 -7
29SEP27 145.00 C 0.00 0.00 0.00 13.42 -1.47 37 0 170 0
29SEP27 147.50 C 11.77 11.77 11.77 12.61 -1.45 37 15 105 -15
29SEP27 150.00 C 10.00 10.00 10.00 11.96 -1.26 37 1 232 +1
29SEP27 152.50 C 0.00 0.00 0.00 11.32 -1.08 37 0 221 0
29SEP27 155.00 C 9.40 9.40 9.18 10.67 -1.02 37 4 238 0
29SEP27 157.50 C 0.00 0.00 0.00 10.03 -0.99 37 0 255 0
29SEP27 160.00 C 8.31 8.31 8.31 9.45 -0.91 37 2 213 +2
29SEP27 162.50 C 0.00 0.00 0.00 8.95 -0.75 37 0 270 0
29SEP27 165.00 C 7.30 7.30 7.28 8.46 -0.63 38 15 120 0
29SEP27 167.50 C 0.00 0.00 0.00 8.21 -0.37 38 0 120 0
29SEP27 170.00 C 6.00 6.00 6.00 7.70 -0.37 38 1 234 0
29SEP27 172.50 C 0.00 0.00 0.00 7.24 -0.38 38 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 6.86 -0.29 38 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 6.48 -0.26 38 0 259 0
29SEP27 180.00 C 0.00 0.00 0.00 6.10 -0.23 38 0 36 0
29SEP27 182.50 C 0.00 0.00 0.00 5.72 -0.23 38 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 5.35 -0.25 38 0 60 0
29SEP27 187.50 C 0.00 0.00 0.00 5.07 -0.18 38 0 90 0
29SEP27 190.00 C 3.90 3.90 3.90 4.79 -0.15 38 8 23 0
29SEP27 192.50 C 0.00 0.00 0.00 4.52 -0.13 38 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 4.24 -0.14 38 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 3.97 -0.11 38 0 0 0
29SEP27 200.00 C 3.39 3.39 3.15 3.72 -0.07 38 241 241 +210
29SEP27 205.00 C 0.00 0.00 0.00 3.33 -0.01 38 0 0 0
29SEP27 210.00 C 2.75 2.75 2.75 2.95 +0.02 38 1 21 +1
29SEP27 215.00 C 0.00 0.00 0.00 2.57 +0.04 38 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 2.31 +0.07 38 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 2.04 +0.08 38 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.78 +0.09 38 0 5 0
29SEP27 235.00 C 0.00 0.00 0.00 1.59 +0.10 38 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 1.42 +0.11 38 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.25 +0.12 38 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.08 +0.10 38 0 225 0
29SEP27 255.00 C 0.00 0.00 0.00 0.98 +0.11 38 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.87 +0.11 38 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.76 +0.12 38 0 520 0
TOTAL CALL 30,809 350,782 +16,647
23OCT26 116.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 117.00 P 0.00 0.00 0.00 0.02 - 61 0 0 -
23OCT26 118.00 P 0.00 0.00 0.00 0.04 - 62 0 0 -
23OCT26 119.00 P 0.26 0.26 0.26 0.06 - 61 1 1 -
23OCT26 120.00 P 0.15 0.47 0.15 0.09 - 60 66 66 -
23OCT26 121.00 P 0.00 0.00 0.00 0.14 - 60 0 0 -
23OCT26 122.00 P 0.34 0.67 0.34 0.22 +0.21 61 65 76 +65
23OCT26 123.00 P 0.66 0.79 0.55 0.32 +0.31 61 120 113 +113
23OCT26 124.00 P 0.55 1.01 0.48 0.46 +0.45 61 191 261 +156
23OCT26 125.00 P 0.62 1.27 0.59 0.65 +0.63 61 246 271 +184
23OCT26 126.00 P 0.78 1.53 0.78 0.90 +0.86 61 407 369 +338
23OCT26 127.00 P 0.69 1.85 0.69 1.20 +1.14 61 377 413 +307
23OCT26 128.00 P 1.09 2.35 1.09 1.56 +1.46 61 184 168 +33
23OCT26 129.00 P 1.09 2.28 1.09 1.99 +1.83 62 91 218 +2
23OCT26 130.00 P 0.80 3.30 0.80 2.49 +2.24 62 595 838 +288
23OCT26 131.00 P 1.45 2.88 1.36 3.05 +2.67 62 65 316 +33
23OCT26 132.00 P 2.06 4.40 2.00 3.70 +3.15 63 22 168 0
23OCT26 133.00 P 1.20 3.47 1.20 4.41 +3.62 64 25 221 -14
23OCT26 134.00 P 3.50 5.00 3.10 5.17 +4.08 65 16 100 -3
23OCT26 135.00 P 2.30 4.40 2.30 5.98 +4.52 66 116 499 -11
23OCT26 136.00 P 5.50 7.60 5.50 6.84 +4.93 68 6 261 0
23OCT26 137.00 P 2.80 6.00 2.80 7.74 +5.30 71 24 332 -20
23OCT26 138.00 P 5.60 8.30 5.60 8.67 +5.63 73 5 143 +1
23OCT26 139.00 P 9.00 9.00 9.00 9.63 +5.90 78 5 1,232 -5
23OCT26 140.00 P 7.30 8.70 7.30 10.61 +6.14 82 8 1,600 0
23OCT26 141.00 P 0.00 0.00 0.00 11.60 +6.32 87 0 821 0
23OCT26 142.00 P 0.00 0.00 0.00 12.60 +6.46 92 0 583 0
23OCT26 143.00 P 11.00 11.00 11.00 13.62 +6.57 99 2 658 0
23OCT26 144.00 P 0.00 0.00 0.00 14.64 +6.65 105 0 1,208 0
23OCT26 145.00 P 0.00 0.00 0.00 15.66 +6.70 111 0 1,350 0
23OCT26 146.00 P 16.38 16.38 16.38 16.69 +6.75 118 2 1,101 -2
23OCT26 147.00 P 0.00 0.00 0.00 17.72 +6.77 125 0 531 0
23OCT26 148.00 P 16.00 16.00 16.00 18.75 +6.79 132 10 1,734 0
23OCT26 149.00 P 17.00 17.00 17.00 19.78 +6.80 139 30 1,035 -30
23OCT26 150.00 P 20.98 20.98 20.98 20.81 +6.80 145 1 462 0
23OCT26 152.50 P 21.00 21.00 21.00 23.38 +6.80 162 10 420 -10
23OCT26 155.00 P 0.00 0.00 0.00 25.96 +6.80 178 5 10 -5
23OCT26 157.50 P 0.00 0.00 0.00 28.53 +6.83 194 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 31.11 +6.92 210 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 33.66 +6.97 224 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 36.16 +6.97 235 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 38.66 +6.98 246 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 41.16 +6.98 256 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 43.66 +6.98 266 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 46.16 +6.98 276 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 48.66 +6.99 285 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 51.16 +6.99 294 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 53.66 +6.99 304 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 56.16 +6.99 313 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 58.66 +6.99 322 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 61.16 +6.99 330 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 63.66 +6.99 339 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 66.16 +6.99 348 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 68.66 +6.99 356 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 71.15 +6.98 364 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 73.65 +6.99 371 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 - 168 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 0.01 - 159 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29OCT26 110.00 P 0.13 0.40 0.13 0.04 +0.03 50 580 707 +503
29OCT26 112.50 P 0.00 0.00 0.00 0.09 +0.08 50 0 18 0
29OCT26 115.00 P 0.32 0.35 0.32 0.18 +0.17 49 6 41 +6
29OCT26 117.50 P 0.53 1.16 0.53 0.36 +0.35 49 178 148 +146
29OCT26 120.00 P 0.68 1.54 0.68 0.67 +0.66 49 463 374 +81
29OCT26 122.50 P 0.50 2.00 0.50 1.13 +1.10 49 609 1,200 +478
29OCT26 125.00 P 1.13 2.71 1.13 1.83 +1.74 50 1,335 1,274 +693
29OCT26 127.50 P 0.95 3.65 0.95 2.76 +2.53 50 2,434 1,748 +942
29OCT26 130.00 P 1.36 4.78 1.36 3.96 +3.42 50 1,715 1,634 -651
29OCT26 132.50 P 2.00 5.40 2.00 5.44 +4.34 51 735 1,965 -239
29OCT26 135.00 P 4.20 6.62 4.20 7.16 +5.17 52 238 2,195 -7
29OCT26 137.50 P 3.92 10.10 3.92 9.10 +5.83 53 34 1,917 +7
29OCT26 140.00 P 5.50 12.29 5.50 11.23 +6.30 55 2,588 14,095 -110
29OCT26 142.50 P 11.00 14.40 11.00 13.51 +6.60 59 53 4,391 -8
29OCT26 145.00 P 11.18 17.59 11.18 15.89 +6.89 63 237 13,267 -118
29OCT26 147.50 P 11.00 18.93 11.00 18.34 +6.81 68 278 25,129 -78
29OCT26 150.00 P 17.71 22.33 17.67 20.85 +6.82 75 680 41,099 -460
29OCT26 152.50 P 21.32 24.16 20.27 23.39 +6.81 82 436 4,716 -362
29OCT26 155.00 P 22.75 25.85 22.75 25.96 +6.80 90 193 2,753 -193
29OCT26 157.50 P 26.28 28.37 25.20 28.53 +6.83 98 195 1,668 -165
29OCT26 160.00 P 27.91 31.08 27.50 31.11 +6.80 106 231 4,284 -150
29OCT26 162.50 P 30.65 33.31 30.18 33.68 +6.99 114 94 1,785 -34
29OCT26 165.00 P 33.14 34.58 32.61 36.26 +7.07 122 83 489 -38
29OCT26 167.50 P 35.59 38.30 35.00 38.83 +7.15 129 170 343 +120
29OCT26 170.00 P 0.00 0.00 0.00 41.41 +7.23 137 0 1,077 0
29OCT26 172.50 P 0.00 0.00 0.00 43.66 +6.98 135 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 46.16 +6.98 140 0 260 0
29OCT26 177.50 P 0.00 0.00 0.00 48.66 +6.99 144 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 51.66 +7.49 164 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 54.05 +7.38 166 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 56.67 +7.50 174 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 59.04 +7.37 176 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 61.66 +7.49 184 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 64.23 +7.56 190 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 66.65 +7.48 192 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 69.28 +7.61 201 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 71.53 +7.36 196 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 76.76 +8.16 212 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 81.76 +8.12 220 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 86.62 +8.02 223 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 91.62 +8.02 231 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 96.61 +8.01 238 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 101.75 +8.15 249 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 106.48 +7.88 247 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 111.74 +8.14 263 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 116.73 +8.13 269 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 121.60 +8.00 270 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 126.60 +8.00 276 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 131.73 +8.13 287 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 136.72 +8.12 292 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 141.71 +8.11 297 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 146.72 +8.12 303 0 60 0
30OCT26 116.00 P 0.31 1.06 0.31 0.37 - 51 91 75 -
30OCT26 117.00 P 0.35 0.73 0.35 0.47 - 51 33 33 -
30OCT26 118.00 P 1.27 1.30 1.27 0.59 - 51 50 45 -
30OCT26 119.00 P 0.43 0.43 0.43 0.73 - 51 15 15 -
30OCT26 120.00 P 0.47 1.64 0.47 0.89 - 51 183 143 -
30OCT26 121.00 P 1.25 1.82 1.25 1.09 - 52 45 45 -
30OCT26 122.00 P 1.50 2.04 1.40 1.31 +1.26 52 75 105 +60
30OCT26 123.00 P 0.77 2.25 0.77 1.57 +1.50 52 265 229 +229
30OCT26 124.00 P 0.96 2.55 0.96 1.85 +1.74 52 388 345 +317
30OCT26 125.00 P 1.04 2.00 1.04 2.18 +2.03 52 182 139 +99
30OCT26 126.00 P 1.19 3.15 1.19 2.54 +2.32 52 495 367 +337
30OCT26 127.00 P 1.37 3.42 1.37 2.94 +2.64 52 157 160 +100
30OCT26 128.00 P 1.00 3.45 1.00 3.37 +2.96 52 109 85 +55
30OCT26 129.00 P 2.25 4.10 2.22 3.86 +3.31 52 39 63 +33
30OCT26 130.00 P 1.63 5.00 1.63 4.36 +3.63 52 81 234 +64
30OCT26 131.00 P 3.87 3.87 3.87 4.93 +3.98 53 4 50 +4
30OCT26 132.00 P 3.29 5.23 3.20 5.51 +4.31 53 20 10 +10
30OCT26 133.00 P 0.00 0.00 0.00 6.16 +4.64 53 0 15 0
30OCT26 134.00 P 3.08 3.08 3.08 6.81 +4.93 54 5 42 +5
30OCT26 135.00 P 5.13 6.15 5.13 7.52 +5.24 54 2 37 0
30OCT26 136.00 P 6.40 8.80 6.40 8.25 +5.49 54 3 6 +1
30OCT26 137.00 P 0.00 0.00 0.00 9.02 +5.73 55 0 36 0
30OCT26 138.00 P 0.00 0.00 0.00 9.82 +5.96 55 0 20 0
30OCT26 139.00 P 0.00 0.00 0.00 10.64 +6.14 56 0 1,540 0
30OCT26 140.00 P 0.00 0.00 0.00 11.23 +6.04 52 0 1,128 0
30OCT26 141.00 P 0.00 0.00 0.00 11.99 +6.07 51 0 1 0
30OCT26 142.00 P 0.00 0.00 0.00 12.87 +6.16 51 0 1 0
30OCT26 143.00 P 0.00 0.00 0.00 13.74 +6.21 51 0 0 0
30OCT26 144.00 P 0.00 0.00 0.00 14.65 +6.41 51 0 0 0
30OCT26 145.00 P 0.00 0.00 0.00 15.89 +6.75 60 0 0 0
30OCT26 146.00 P 0.00 0.00 0.00 16.69 +6.75 57 0 0 0
30OCT26 147.00 P 0.00 0.00 0.00 17.72 +6.77 60 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 18.75 +6.79 63 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 19.78 +6.80 67 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 20.85 +6.82 71 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 23.39 +6.81 78 0 0 0
30OCT26 155.00 P 0.00 0.00 0.00 25.97 +6.81 86 5 5 +5
30OCT26 157.50 P 0.00 0.00 0.00 28.53 +6.83 93 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 31.11 +6.80 100 0 0 0
30OCT26 162.50 P 0.00 0.00 0.00 33.68 +6.99 108 0 0 0
30OCT26 165.00 P 0.00 0.00 0.00 36.26 +7.07 115 0 0 0
30OCT26 167.50 P 0.00 0.00 0.00 38.83 +7.15 122 0 0 0
30OCT26 170.00 P 0.00 0.00 0.00 41.41 +7.23 129 0 0 0
30OCT26 172.50 P 0.00 0.00 0.00 43.98 +7.30 136 0 0 0
30OCT26 175.00 P 0.00 0.00 0.00 46.56 +7.38 143 0 0 0
30OCT26 177.50 P 0.00 0.00 0.00 49.09 +7.42 148 0 0 0
30OCT26 180.00 P 0.00 0.00 0.00 51.66 +7.49 155 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 188 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 191 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
27NOV26 90.00 P 0.30 0.30 0.30 0.01 0.00 41 12 57 +12
27NOV26 92.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 150 0
27NOV26 97.50 P 0.55 0.56 0.53 0.06 +0.05 40 167 273 +151
27NOV26 100.00 P 0.56 0.66 0.56 0.11 +0.10 40 6 238 +5
27NOV26 102.50 P 0.70 0.95 0.70 0.18 +0.17 40 242 242 +92
27NOV26 105.00 P 0.47 0.96 0.47 0.29 +0.27 40 376 676 +366
27NOV26 107.50 P 0.73 1.50 0.73 0.45 +0.41 40 74 74 +74
27NOV26 110.00 P 1.25 1.85 1.25 0.68 +0.61 40 350 665 +343
27NOV26 112.50 P 1.50 2.16 1.50 1.00 +0.87 40 1,070 1,030 +848
27NOV26 115.00 P 1.21 2.60 1.21 1.41 +1.19 40 2,033 2,201 +1,792
27NOV26 117.50 P 1.84 2.68 1.84 1.93 +1.56 40 521 906 +478
27NOV26 120.00 P 1.96 3.36 1.96 2.58 +1.99 40 510 1,986 +383
27NOV26 122.50 P 3.26 4.20 3.08 3.40 +2.48 40 106 1,059 +4
27NOV26 125.00 P 3.55 5.25 3.44 4.35 +2.99 40 278 1,405 +190
27NOV26 127.50 P 3.05 6.40 3.05 5.46 +3.52 41 292 1,988 +133
27NOV26 130.00 P 4.85 7.00 4.85 6.70 +4.01 41 846 3,839 +201
27NOV26 132.50 P 5.65 8.50 5.65 8.13 +4.51 41 42 6,020 -17
27NOV26 135.00 P 5.00 10.00 5.00 9.71 +4.98 41 255 6,676 +18
27NOV26 137.50 P 6.55 10.85 6.55 11.42 +5.39 42 8 2,819 -3
27NOV26 140.00 P 10.00 13.80 10.00 13.24 +5.73 42 147 4,897 -135
27NOV26 142.50 P 10.00 16.40 10.00 15.22 +6.06 43 23 2,858 -13
27NOV26 145.00 P 14.00 17.55 14.00 17.29 +6.31 44 119 17,761 -119
27NOV26 147.50 P 17.50 19.09 17.50 19.43 +6.47 44 39 8,927 0
27NOV26 150.00 P 18.50 22.70 18.50 21.69 +6.62 46 87 7,883 -59
27NOV26 152.50 P 22.60 24.00 22.60 24.00 +6.71 47 34 3,950 -15
27NOV26 155.00 P 24.59 25.80 24.59 26.37 +6.90 49 38 2,453 0
27NOV26 157.50 P 0.00 0.00 0.00 28.70 +7.00 50 0 1,248 0
27NOV26 160.00 P 29.00 31.13 29.00 31.26 +6.95 54 26 1,112 0
27NOV26 162.50 P 0.00 0.00 0.00 33.76 +6.83 57 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 36.26 +7.05 59 6 166 +6
27NOV26 167.50 P 0.00 0.00 0.00 38.84 +7.06 63 0 67 0
27NOV26 170.00 P 0.00 0.00 0.00 41.41 +7.00 66 0 139 0
27NOV26 172.50 P 0.00 0.00 0.00 43.98 +7.27 70 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 46.56 +7.32 73 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 49.13 +7.46 77 0 45 0
27NOV26 180.00 P 0.00 0.00 0.00 51.71 +7.54 80 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 54.26 +7.59 83 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 56.82 +7.65 86 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 59.43 +7.76 90 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 61.66 +7.49 89 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 64.51 +7.84 95 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 66.87 +7.70 95 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 69.51 +7.84 99 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 72.01 +7.84 101 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 76.80 +7.71 103 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 81.78 +7.89 107 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 86.86 +7.89 112 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 91.74 +7.81 113 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 97.00 +8.11 121 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 101.75 +7.74 120 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 106.68 +7.89 123 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 111.74 +7.77 127 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 116.73 +7.91 130 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 121.78 +7.95 134 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 126.60 +7.78 134 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 131.73 +7.96 139 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 136.72 +8.00 142 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 141.71 +7.96 144 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 146.72 +8.06 147 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 80.00 P 0.40 0.40 0.40 0.01 0.00 39 55 70 +25
30DEC26 82.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 259 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 90 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 140 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 +0.06 37 0 8 0
30DEC26 92.50 P 0.60 0.60 0.50 0.12 +0.11 37 11 17 +11
30DEC26 95.00 P 0.00 0.00 0.00 0.18 +0.16 37 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.28 +0.25 37 0 15 0
30DEC26 100.00 P 0.70 1.55 0.70 0.40 +0.36 37 185 1,525 +70
30DEC26 102.50 P 0.00 0.00 0.00 0.59 +0.52 37 0 446 0
30DEC26 105.00 P 0.00 0.00 0.00 0.83 +0.71 37 0 133 0
30DEC26 107.50 P 2.18 2.18 2.18 1.13 +0.94 37 3 123 0
30DEC26 110.00 P 1.40 2.80 1.40 1.51 +1.20 37 69 2,488 +15
30DEC26 112.50 P 2.70 3.03 2.70 2.00 +1.53 37 254 312 +239
30DEC26 115.00 P 2.60 3.68 2.60 2.57 +1.87 37 436 514 +265
30DEC26 117.50 P 3.48 4.30 3.48 3.23 +2.23 37 32 91 +28
30DEC26 120.00 P 2.84 5.21 2.84 4.05 +2.67 37 157 1,271 +63
30DEC26 122.50 P 4.70 6.06 4.70 4.96 +3.10 37 39 678 +23
30DEC26 125.00 P 4.22 7.04 3.79 5.99 +3.51 38 201 1,348 -63
30DEC26 127.50 P 6.26 8.25 6.26 7.17 +3.95 38 136 1,639 +45
30DEC26 130.00 P 5.20 9.43 5.20 8.42 +4.34 38 5,543 11,113 +5,195
30DEC26 132.50 P 5.76 10.95 5.76 9.86 +4.78 38 230 1,517 -110
30DEC26 135.00 P 7.45 12.71 7.45 11.37 +5.11 38 294 1,135 -32
30DEC26 137.50 P 10.45 14.48 10.30 13.01 +5.45 38 265 2,976 0
30DEC26 140.00 P 10.10 16.65 10.10 14.76 +5.77 39 105 6,682 -65
30DEC26 142.50 P 0.00 0.00 0.00 16.11 +5.51 37 0 2,226 0
30DEC26 145.00 P 17.00 19.61 17.00 18.55 +6.23 40 55 5,830 +5
30DEC26 147.50 P 18.00 20.43 18.00 20.56 +6.83 40 4 2,738 0
30DEC26 150.00 P 20.00 24.36 19.92 22.68 +6.56 41 171 5,603 -127
30DEC26 152.50 P 0.00 0.00 0.00 24.83 +7.19 41 0 2,038 0
30DEC26 155.00 P 25.00 26.51 25.00 27.09 +6.77 42 209 2,848 +100
30DEC26 157.50 P 27.18 27.18 27.18 29.37 +6.81 43 1 2,495 0
30DEC26 160.00 P 29.10 29.10 29.10 31.73 +6.87 44 50 1,423 +4
30DEC26 162.50 P 33.47 33.47 33.47 34.11 +6.88 46 4 911 -2
30DEC26 165.00 P 36.76 38.00 36.67 36.55 +6.89 47 27 778 0
30DEC26 167.50 P 0.00 0.00 0.00 39.01 +6.88 49 0 682 0
30DEC26 170.00 P 38.50 38.50 38.50 41.50 +6.86 51 5 1,365 -5
30DEC26 172.50 P 0.00 0.00 0.00 44.02 +6.84 53 0 361 0
30DEC26 175.00 P 47.00 47.00 47.00 46.57 +6.85 56 1 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 49.13 +6.80 58 0 268 0
30DEC26 180.00 P 49.54 49.54 49.54 51.71 +7.28 60 1 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 54.26 +7.20 63 0 2,026 0
30DEC26 185.00 P 54.48 57.06 54.40 56.86 +7.26 65 14 476 -10
30DEC26 187.50 P 0.00 0.00 0.00 59.43 +6.90 67 0 342 0
30DEC26 190.00 P 58.80 61.82 58.80 61.81 +7.21 68 14 187 -10
30DEC26 192.50 P 0.00 0.00 0.00 64.58 +7.43 72 0 356 0
30DEC26 195.00 P 64.20 66.60 64.20 67.16 +7.99 74 4 480 0
30DEC26 197.50 P 0.00 0.00 0.00 69.72 +7.37 76 0 420 0
30DEC26 200.00 P 68.80 72.00 68.80 72.01 +7.84 76 5 1,574 -5
30DEC26 205.00 P 74.20 76.80 74.20 76.80 +7.60 77 4 1,111 0
30DEC26 210.00 P 79.00 81.30 79.00 81.96 +7.76 82 4 214 -2
30DEC26 215.00 P 0.00 0.00 0.00 86.99 +7.29 85 0 294 0
30DEC26 220.00 P 90.79 90.79 90.79 92.01 +7.65 88 1 307 0
30DEC26 225.00 P 0.00 0.00 0.00 97.04 +7.59 91 0 124 0
30DEC26 230.00 P 100.00 101.83 100.00 101.75 +7.25 91 85 307 -1
30DEC26 235.00 P 0.00 0.00 0.00 106.99 +7.39 96 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 111.93 +7.96 98 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 116.75 +7.93 98 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 121.78 +7.52 100 0 212 0
30DEC26 255.00 P 0.00 0.00 0.00 126.66 +7.14 101 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 131.73 +7.34 104 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 136.72 +7.34 106 0 65 0
30DEC26 270.00 P 139.80 139.80 139.80 141.71 +7.56 108 2 56 -2
30DEC26 275.00 P 0.00 0.00 0.00 146.84 +7.57 112 0 72 0
30DEC26 280.00 P 152.15 152.15 152.15 152.15 +7.89 117 3 3 0
30DEC26 285.00 P 0.00 0.00 0.00 156.68 +7.52 114 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 161.53 +7.42 115 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 166.51 +7.34 116 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.67 +7.71 120 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 181.54 +7.48 122 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 191.47 +7.63 124 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 201.58 +7.79 129 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 211.49 +7.55 131 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 221.37 +7.38 132 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
28JAN27 77.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.07 +0.06 36 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.11 +0.10 35 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.17 +0.15 36 0 10 0
28JAN27 92.50 P 1.00 1.00 1.00 0.25 +0.22 36 50 215 +50
28JAN27 95.00 P 1.14 1.14 1.14 0.37 +0.32 36 2 159 0
28JAN27 97.50 P 0.00 0.00 0.00 0.53 +0.44 36 0 0 0
28JAN27 100.00 P 1.38 1.48 1.38 0.72 +0.59 36 7,573 7,579 +7,568
28JAN27 102.50 P 0.00 0.00 0.00 0.99 +0.78 36 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 1.31 +0.99 36 0 180 0
28JAN27 107.50 P 2.14 2.50 2.14 1.68 +1.22 36 3 3 +3
28JAN27 110.00 P 2.72 3.19 2.72 2.18 +1.53 36 53 497 +53
28JAN27 112.50 P 3.39 3.93 3.39 2.73 +1.82 36 110 321 +75
28JAN27 115.00 P 3.42 4.53 3.42 3.39 +2.15 36 142 1,679 +32
28JAN27 117.50 P 4.25 5.20 4.25 4.16 +2.52 36 23 249 -7
28JAN27 120.00 P 3.40 6.50 3.40 4.99 +2.86 36 751 1,319 +571
28JAN27 122.50 P 4.53 7.10 4.53 5.99 +3.25 36 52 151 +22
28JAN27 125.00 P 5.29 8.30 5.29 7.03 +3.59 36 70 362 +65
28JAN27 127.50 P 7.88 9.36 7.77 8.25 +4.00 36 536 633 +18
28JAN27 130.00 P 7.60 10.92 7.60 9.51 +4.30 36 978 2,000 +441
28JAN27 132.50 P 8.21 12.31 8.21 10.95 +4.70 37 523 2,192 +214
28JAN27 135.00 P 10.00 14.14 10.00 12.42 +4.96 37 936 2,656 +212
28JAN27 137.50 P 11.87 15.84 11.56 14.06 +5.30 37 432 2,132 +148
28JAN27 140.00 P 15.00 17.00 15.00 15.73 +5.55 37 12 1,648 +10
28JAN27 142.50 P 0.00 0.00 0.00 17.04 +5.29 35 0 134 0
28JAN27 145.00 P 19.00 21.00 18.60 19.40 +6.02 38 27 463 +5
28JAN27 147.50 P 18.90 22.84 18.90 21.39 +6.20 38 7 564 -5
28JAN27 150.00 P 20.53 23.50 20.53 23.40 +6.86 38 10 1,121 -4
28JAN27 152.50 P 23.13 27.30 23.13 25.51 +7.04 39 29 265 +19
28JAN27 155.00 P 0.00 0.00 0.00 27.67 +7.22 40 0 739 0
28JAN27 157.50 P 0.00 0.00 0.00 29.89 +7.33 40 0 36 0
28JAN27 160.00 P 0.00 0.00 0.00 32.17 +6.77 41 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 34.47 +6.79 42 0 5 0
28JAN27 165.00 P 0.00 0.00 0.00 36.85 +6.84 43 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 39.25 +6.85 44 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 41.69 +6.87 45 0 1 0
28JAN27 172.50 P 0.00 0.00 0.00 44.16 +6.87 47 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 46.65 +6.85 49 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 49.17 +6.83 50 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 51.72 +6.81 52 0 100 0
28JAN27 182.50 P 0.00 0.00 0.00 54.28 +6.80 54 0 51 0
28JAN27 185.00 P 0.00 0.00 0.00 56.86 +6.80 56 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 59.43 +6.80 58 0 138 0
28JAN27 190.00 P 0.00 0.00 0.00 62.01 +6.80 60 0 290 0
28JAN27 192.50 P 0.00 0.00 0.00 64.58 +7.12 62 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 67.16 +7.17 64 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 69.73 +6.80 66 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 72.31 +7.62 68 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 77.42 +7.69 71 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 82.61 +7.72 75 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 87.38 +7.52 76 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 92.48 +7.69 79 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 97.04 +7.47 78 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 102.35 +7.82 83 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 106.99 +7.39 82 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 111.93 +7.79 84 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 117.00 +7.49 87 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 121.82 +7.50 87 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 127.06 +7.54 91 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 131.73 +7.23 90 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30MAR27 65.00 P 0.39 0.39 0.39 0.01 - 36 334 334 -
30MAR27 67.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30MAR27 75.00 P 0.90 0.90 0.90 0.07 +0.04 35 250 267 +250
30MAR27 77.50 P 1.00 1.00 1.00 0.11 +0.07 36 200 200 +200
30MAR27 80.00 P 0.92 0.98 0.92 0.16 +0.10 36 8 8 +8
30MAR27 82.50 P 0.00 0.00 0.00 0.23 +0.14 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.32 +0.19 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.45 +0.26 36 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 0.61 +0.34 36 0 13 0
30MAR27 92.50 P 0.00 0.00 0.00 0.80 +0.43 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.06 +0.56 36 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 1.33 +0.65 36 0 32 0
30MAR27 100.00 P 3.15 3.15 3.15 1.71 +0.83 36 5 46 +5
30MAR27 102.50 P 0.00 0.00 0.00 2.10 +0.95 36 0 1 0
30MAR27 105.00 P 3.50 3.50 3.50 2.61 +1.16 36 2 3 +2
30MAR27 107.50 P 0.00 0.00 0.00 3.14 +1.32 36 0 0 0
30MAR27 110.00 P 4.75 5.33 4.75 3.80 +1.55 36 44 56 +29
30MAR27 112.50 P 5.72 5.95 5.72 4.48 +1.72 36 46 260 +16
30MAR27 115.00 P 5.50 6.71 5.45 5.32 +1.99 36 35 66 +32
30MAR27 117.50 P 7.54 7.54 7.54 6.17 +2.18 36 15 100 0
30MAR27 120.00 P 6.65 9.00 6.65 7.17 +2.46 36 538 3,704 +11
30MAR27 122.50 P 8.50 9.68 8.50 8.21 +2.67 36 144 272 +95
30MAR27 125.00 P 8.90 10.79 8.86 9.36 +2.95 36 91 425 -7
30MAR27 127.50 P 8.80 12.41 8.80 10.60 +3.16 36 36 519 0
30MAR27 130.00 P 9.80 12.90 9.80 11.88 +3.40 36 140 1,307 +15
30MAR27 132.50 P 12.00 13.70 12.00 13.33 +3.65 37 9 557 0
30MAR27 135.00 P 12.00 15.00 12.00 14.78 +3.86 37 105 897 +90
30MAR27 137.50 P 14.88 16.00 14.88 16.36 +4.11 37 6 1,112 -5
30MAR27 140.00 P 17.58 18.00 17.00 18.01 +4.32 37 18 2,495 0
30MAR27 142.50 P 0.00 0.00 0.00 19.68 +4.53 37 0 814 0
30MAR27 145.00 P 20.00 23.44 20.00 21.51 +4.73 37 232 1,300 +62
30MAR27 147.50 P 21.47 21.83 21.47 23.35 +4.92 37 15 2,017 0
30MAR27 150.00 P 24.22 24.22 24.22 25.24 +5.08 38 2 4,165 +2
30MAR27 152.50 P 28.44 28.50 28.44 27.25 +5.26 38 23 1,547 -9
30MAR27 155.00 P 0.00 0.00 0.00 29.28 +5.44 38 0 4,983 0
30MAR27 157.50 P 33.79 33.79 33.79 31.35 +5.56 39 6 1,805 -6
30MAR27 160.00 P 35.22 35.37 35.22 33.51 +5.71 39 37 1,777 -37
30MAR27 162.50 P 0.00 0.00 0.00 35.69 +5.86 40 0 880 0
30MAR27 165.00 P 38.65 38.65 38.65 37.90 +5.94 40 10 310 0
30MAR27 167.50 P 0.00 0.00 0.00 40.19 +6.06 41 0 302 0
30MAR27 170.00 P 42.07 42.07 42.07 42.50 +6.18 41 5 406 0
30MAR27 172.50 P 0.00 0.00 0.00 44.82 +6.24 42 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 47.22 +6.34 43 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 49.62 +6.42 44 0 346 0
30MAR27 180.00 P 51.90 51.90 49.93 52.05 +6.48 45 5 350 0
30MAR27 182.50 P 0.00 0.00 0.00 54.51 +6.53 46 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 57.01 +6.61 47 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 59.51 +6.66 48 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 62.04 +6.69 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 64.58 +6.73 51 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 67.16 +6.78 53 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 69.73 +6.80 54 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 72.31 +6.93 56 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 77.42 +7.49 59 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 82.61 +7.72 62 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 87.38 +7.36 63 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 92.48 +7.54 65 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 97.04 +7.17 64 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 102.35 +7.67 68 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 106.99 +7.26 68 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 111.96 +7.68 69 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 117.00 +7.38 71 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 121.98 +7.66 73 0 119 0
30MAR27 255.00 P 0.00 0.00 0.00 127.06 +7.52 75 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 132.01 +7.51 76 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 136.78 +7.31 76 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 141.71 +7.38 77 0 102 0
30MAR27 275.00 P 148.19 148.19 148.19 148.09 +8.78 87 1 158 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 - 37 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 0.16 +0.09 36 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 0.22 +0.12 36 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 0.31 +0.16 36 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.42 +0.21 36 0 85 0
29JUN27 77.50 P 1.42 1.42 1.42 0.55 +0.26 36 4 30 -4
29JUN27 80.00 P 0.00 0.00 0.00 0.73 +0.34 36 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 0.92 +0.41 36 0 5 0
29JUN27 85.00 P 2.05 2.05 2.05 1.18 +0.49 36 7 160 0
29JUN27 87.50 P 2.24 2.24 2.24 1.45 +0.59 36 6 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.81 +0.69 36 0 121 0
29JUN27 92.50 P 0.00 0.00 0.00 2.25 +0.86 37 0 16 0
29JUN27 95.00 P 3.51 3.64 3.51 2.72 +1.01 37 92 92 +92
29JUN27 97.50 P 3.85 4.10 3.85 3.24 +1.15 37 30 31 +4
29JUN27 100.00 P 4.46 4.62 4.46 3.80 +1.31 37 26 154 +26
29JUN27 102.50 P 5.50 6.00 5.50 4.48 +1.48 37 2 113 +2
29JUN27 105.00 P 0.00 0.00 0.00 5.16 +1.64 37 0 139 0
29JUN27 107.50 P 0.00 0.00 0.00 5.96 +1.82 37 0 183 0
29JUN27 110.00 P 7.62 8.50 7.60 6.82 +2.01 37 84 203 +69
29JUN27 112.50 P 8.85 8.85 8.85 7.69 +2.18 37 15 31 +15
29JUN27 115.00 P 9.15 10.00 9.15 8.74 +2.38 37 25 105 +21
29JUN27 117.50 P 9.55 10.80 9.55 9.78 +2.57 37 78 192 +28
29JUN27 120.00 P 10.20 12.08 10.20 10.88 +2.73 37 29 205 -10
29JUN27 122.50 P 12.42 12.80 12.42 12.13 +2.95 37 17 47 +15
29JUN27 125.00 P 13.60 14.00 13.60 13.38 +3.16 37 19 1,572 0
29JUN27 127.50 P 14.92 16.65 14.92 14.68 +3.29 37 18 283 +4
29JUN27 130.00 P 14.00 17.50 14.00 16.13 +3.51 37 539 653 +358
29JUN27 132.50 P 16.12 17.69 16.12 17.58 +3.71 37 19 260 0
29JUN27 135.00 P 17.00 20.28 17.00 19.04 +3.82 38 47 518 +46
29JUN27 137.50 P 0.00 0.00 0.00 20.68 +4.02 38 0 333 0
29JUN27 140.00 P 22.00 22.00 22.00 22.33 +4.22 38 40 1,711 +40
29JUN27 142.50 P 22.26 27.00 22.26 23.98 +4.35 38 36 174 +29
29JUN27 145.00 P 0.00 0.00 0.00 25.74 +4.50 38 0 596 0
29JUN27 147.50 P 0.00 0.00 0.00 27.56 +4.67 38 0 240 0
29JUN27 150.00 P 28.29 30.00 28.29 29.39 +4.85 38 35 1,198 +31
29JUN27 152.50 P 0.00 0.00 0.00 31.23 +4.88 39 0 503 0
29JUN27 155.00 P 0.00 0.00 0.00 33.21 +5.05 39 0 8,379 0
29JUN27 157.50 P 0.00 0.00 0.00 35.19 +5.21 39 0 422 0
29JUN27 160.00 P 38.21 38.21 38.05 37.18 +5.31 39 65 1,233 -65
29JUN27 162.50 P 39.64 39.64 39.50 39.20 +5.36 39 30 155 -10
29JUN27 165.00 P 0.00 0.00 0.00 41.32 +5.50 40 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 43.44 +5.64 40 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 45.57 +5.71 40 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 47.71 +5.74 40 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 49.94 +5.85 41 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 52.17 +5.96 41 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 54.41 +6.02 42 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 56.65 +6.04 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 58.96 +6.12 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 61.28 +6.20 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 63.60 +6.27 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 65.93 +6.28 44 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 68.28 +6.31 44 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 70.67 +6.37 45 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 73.07 +6.44 46 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 77.91 +6.50 47 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 82.83 +6.59 49 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 87.83 +6.67 51 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 92.91 +6.87 53 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 98.06 +6.80 55 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 103.06 +7.02 57 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 108.09 +7.11 59 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 113.20 +7.49 61 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 117.91 +7.65 61 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 122.79 +7.67 62 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 127.63 +7.27 63 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 132.50 +7.68 64 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 137.37 +7.69 65 0 0 0
29JUN27 270.00 P 141.22 141.22 141.22 142.24 +7.29 66 1 4 +1
29JUN27 275.00 P 0.00 0.00 0.00 148.09 +8.38 70 0 5 0
29SEP27 62.50 P 0.00 0.00 0.00 0.30 - 38 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 0.39 - 38 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 0.53 +0.32 38 0 0 0
29SEP27 70.00 P 2.00 2.00 2.00 0.69 +0.39 38 16 21 +16
29SEP27 72.50 P 0.00 0.00 0.00 0.87 +0.49 38 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.07 +0.56 38 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 1.35 +0.71 38 0 13 0
29SEP27 80.00 P 3.00 3.00 3.00 1.68 +0.82 38 15 27 +15
29SEP27 82.50 P 0.00 0.00 0.00 1.98 +0.93 38 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 2.37 +1.04 38 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.78 +1.17 38 0 0 0
29SEP27 90.00 P 4.40 4.40 4.40 3.40 +1.45 39 2 3 +2
29SEP27 92.50 P 0.00 0.00 0.00 3.83 +1.49 38 0 0 0
29SEP27 95.00 P 5.07 5.20 5.00 4.41 +1.67 38 21 21 +21
29SEP27 97.50 P 6.80 6.80 6.70 5.25 +1.99 39 200 200 +200
29SEP27 100.00 P 6.20 7.17 6.20 5.95 +2.17 39 78 166 +78
29SEP27 102.50 P 0.00 0.00 0.00 6.73 +2.36 39 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 7.61 +2.56 39 0 19 0
29SEP27 107.50 P 0.00 0.00 0.00 8.49 +2.76 39 0 1 0
29SEP27 110.00 P 9.70 10.50 9.70 9.44 +2.94 39 10 133 +5
29SEP27 112.50 P 0.00 0.00 0.00 10.51 +3.15 39 0 83 0
29SEP27 115.00 P 11.30 11.30 11.30 11.59 +3.37 39 6 29 0
29SEP27 117.50 P 0.00 0.00 0.00 12.67 +3.51 39 0 36 0
29SEP27 120.00 P 12.60 15.00 12.60 13.93 +3.72 39 1,027 1,083 +1,027
29SEP27 122.50 P 0.00 0.00 0.00 15.20 +3.93 39 0 4 0
29SEP27 125.00 P 16.27 16.27 16.27 16.49 +4.13 39 13 55 +8
29SEP27 127.50 P 18.00 19.16 18.00 17.82 +4.21 39 14 50 +1
29SEP27 130.00 P 16.80 20.50 16.80 19.30 +4.44 39 163 266 +163
29SEP27 132.50 P 20.00 21.40 20.00 20.78 +4.65 39 7 67 +2
29SEP27 135.00 P 20.00 23.20 20.00 22.27 +4.76 39 77 316 +21
29SEP27 137.50 P 22.50 22.50 22.40 23.82 +4.85 40 3 56 +3
29SEP27 140.00 P 23.58 23.58 23.58 25.49 +5.06 40 8 397 +3
29SEP27 142.50 P 0.00 0.00 0.00 27.17 +5.26 40 0 307 0
29SEP27 145.00 P 0.00 0.00 0.00 28.85 +5.33 40 0 144 0
29SEP27 147.50 P 30.10 30.10 30.10 30.56 +5.38 40 20 249 0
29SEP27 150.00 P 30.63 32.00 30.63 32.40 +5.56 40 28 377 +3
29SEP27 152.50 P 0.00 0.00 0.00 34.26 +5.75 40 0 527 0
29SEP27 155.00 P 0.00 0.00 0.00 36.12 +5.81 40 0 614 0
29SEP27 157.50 P 0.00 0.00 0.00 37.99 +5.84 40 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 39.93 +5.94 41 0 98 0
29SEP27 162.50 P 0.00 0.00 0.00 41.94 +6.10 41 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 43.95 +6.19 41 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 45.98 +6.22 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 48.01 +6.25 41 0 500 0
29SEP27 172.50 P 48.00 48.00 48.00 50.10 +6.33 42 1 101 +1
29SEP27 175.00 P 51.00 52.00 51.00 52.25 +6.46 42 4 16 +4
29SEP27 177.50 P 0.00 0.00 0.00 54.40 +6.50 42 0 50 0
29SEP27 180.00 P 0.00 0.00 0.00 56.55 +6.51 42 0 153 0
29SEP27 182.50 P 0.00 0.00 0.00 58.72 +6.54 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 60.90 +6.57 43 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 63.16 +6.67 43 0 1 0
29SEP27 190.00 P 61.44 61.44 61.44 65.42 +6.70 44 1 7 +1
29SEP27 192.50 P 0.00 0.00 0.00 67.68 +6.71 44 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 69.95 +6.73 44 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 72.22 +6.74 45 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 74.53 +6.78 45 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 79.22 +6.83 46 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 83.94 +6.85 46 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 88.69 +6.87 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 93.55 +6.88 49 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 98.45 +6.88 50 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 103.40 +7.09 51 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 108.43 +7.39 53 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 113.51 +7.60 55 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 118.38 +7.81 56 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 123.19 +7.43 56 0 7 0
29SEP27 255.00 P 0.00 0.00 0.00 127.99 +7.63 57 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 132.84 +7.46 58 0 3 0
29SEP27 265.00 P 0.00 0.00 0.00 137.68 +7.86 58 0 6 0
TOTAL PUT 52,552 417,317 +26,000
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$ 11.370
29OCT26 7.50 C 0.00 0.00 0.00 3.87 +0.03 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.13 +0.03 60 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.88 +0.05 53 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.63 +0.05 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.39 +0.06 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.91 +0.05 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.48 +0.04 37 0 38 0
29OCT26 11.50 C 0.14 0.16 0.14 0.16 0.00 31 178 1,000 -75
29OCT26 12.00 C 0.07 0.07 0.03 0.06 -0.06 37 1,075 2,600 +552
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.08 45 0 2,111 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.09 47 0 2,044 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.08 58 0 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.07 68 0 1,742 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.06 78 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.05 87 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.04 96 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.03 104 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.02 112 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 119 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 134 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 3.87 0.00 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.62 0.00 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.37 0.00 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.12 0.00 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.88 0.00 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.39 0.00 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.93 +0.01 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.69 +0.04 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.47 +0.04 34 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.05 +0.03 33 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.69 +0.04 32 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.41 +0.02 31 0 175 0
27NOV26 12.00 C 0.20 0.22 0.20 0.23 +0.01 31 56 1,050 +28
27NOV26 12.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 520 0
27NOV26 13.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 432 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.05 35 0 808 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.06 36 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.04 44 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 55 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 62 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 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 79 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.93 +0.01 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.67 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.44 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.95 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.71 +0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.47 +0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.24 +0.02 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.00 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.78 +0.04 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.57 +0.04 32 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 1.19 +0.04 32 0 60 0
30DEC26 11.00 C 0.80 0.80 0.80 0.85 +0.05 31 1 30 -1
30DEC26 11.50 C 0.00 0.00 0.00 0.58 +0.03 30 0 464 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 329 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 0.00 30 0 748 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 1,427 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 0.00 30 0 1,175 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 2,068 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 1,094 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 71 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 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 87 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 0.00 43 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.72 +0.01 42 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.48 +0.01 41 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.24 +0.01 39 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 3.00 +0.01 38 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.76 +0.01 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.53 +0.01 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.30 +0.01 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.86 +0.03 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.30 +0.04 31 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.98 +0.03 31 0 75 0
28JAN27 11.50 C 0.00 0.00 0.00 0.72 +0.03 31 0 1,224 0
28JAN27 12.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 150 0
28JAN27 12.50 C 0.00 0.00 0.00 0.36 0.00 31 0 130 0
28JAN27 13.00 C 0.00 0.00 0.00 0.25 0.00 31 0 92 0
28JAN27 13.50 C 0.00 0.00 0.00 0.17 0.00 31 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 4.04 +0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.80 +0.01 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.56 +0.01 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.33 +0.02 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.10 +0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.87 +0.01 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.65 +0.01 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.43 0.00 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 +0.01 32 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.03 0.00 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.83 +0.02 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.50 +0.03 31 0 310 0
30MAR27 11.00 C 0.00 0.00 0.00 1.19 +0.03 30 0 380 0
30MAR27 11.50 C 0.00 0.00 0.00 0.94 +0.03 30 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 +0.03 30 0 500 0
30MAR27 12.50 C 0.53 0.53 0.53 0.56 +0.01 30 10 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 +0.02 31 0 1,651 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 +0.02 30 0 2,274 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 853 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.03 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 34 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.88 +0.01 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.65 +0.01 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.42 +0.01 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.20 +0.02 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.99 +0.02 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.78 +0.03 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.57 +0.02 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.37 +0.01 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.17 0.00 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 1.99 0.00 32 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.60 -0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.35 -0.02 31 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 1.06 -0.03 30 0 780 0
29JUN27 12.00 C 0.00 0.00 0.00 0.87 -0.02 30 0 568 0
29JUN27 12.50 C 0.00 0.00 0.00 0.69 -0.04 30 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 -0.05 30 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 -0.07 30 0 358 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 -0.07 29 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 -0.08 29 0 537 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.07 29 0 1,974 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 -0.05 29 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 -0.04 28 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 465 0
29SEP27 7.50 C 0.00 0.00 0.00 4.13 +0.02 40 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.90 +0.02 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.67 +0.01 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.46 +0.02 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.24 +0.01 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.03 0.00 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.83 0.00 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.64 0.00 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.46 +0.01 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.29 +0.01 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.12 +0.01 33 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.81 -0.03 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.55 +0.01 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.33 +0.02 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 1.14 +0.02 33 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 0.97 +0.02 33 0 102 0
29SEP27 13.00 C 0.00 0.00 0.00 0.82 +0.02 33 0 65 0
29SEP27 13.50 C 0.00 0.00 0.00 0.70 +0.03 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.59 +0.03 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.50 +0.02 33 0 225 0
29SEP27 15.00 C 0.00 0.00 0.00 0.41 +0.03 33 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.12 +0.03 33 0 170 0
29SEP27 19.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 66 0
TOTAL CALL 1,320 79,456 +504
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 213 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 1,185 0
29OCT26 11.00 P 0.12 0.12 0.11 0.11 0.00 38 740 2,316 +137
29OCT26 11.50 P 0.30 0.31 0.29 0.29 -0.05 33 1,172 1,856 -683
29OCT26 12.00 P 0.80 0.80 0.68 0.68 -0.12 37 100 3,764 -50
29OCT26 12.50 P 0.00 0.00 0.00 1.15 -0.14 44 0 1,783 -287
29OCT26 13.00 P 0.00 0.00 0.00 1.64 -0.15 51 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.17 -0.13 79 0 518 0
29OCT26 14.00 P 0.00 0.00 0.00 2.64 -0.17 73 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.15 -0.17 92 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.65 -0.19 102 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.15 -0.21 111 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.65 -0.23 121 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.15 -0.25 129 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.65 -0.27 138 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.15 -0.30 146 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.65 -0.32 154 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.15 -0.35 162 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.65 -0.39 169 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.15 -0.42 176 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.65 -0.46 182 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.65 -0.54 195 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.65 -0.62 208 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 37 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 0.00 36 0 230 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 168 0
27NOV26 10.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 1,522 0
27NOV26 11.00 P 0.30 0.30 0.30 0.28 -0.03 31 129 2,477 +127
27NOV26 11.50 P 0.00 0.00 0.00 0.51 -0.04 31 0 3,242 0
27NOV26 12.00 P 0.00 0.00 0.00 0.82 -0.06 31 0 616 0
27NOV26 12.50 P 0.00 0.00 0.00 1.23 -0.06 32 0 1,317 0
27NOV26 13.00 P 0.00 0.00 0.00 1.68 -0.11 34 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.17 -0.13 39 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.67 -0.14 46 0 949 0
27NOV26 14.50 P 0.00 0.00 0.00 3.17 -0.15 51 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 3.67 -0.17 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.17 -0.19 62 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.67 -0.21 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.17 -0.23 71 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.67 -0.25 76 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.17 -0.28 80 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.67 -0.30 84 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.17 -0.33 88 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.67 -0.37 92 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.17 -0.40 96 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.67 -0.44 99 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.67 -0.52 106 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.67 -0.60 113 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 45 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 34 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 32 0 490 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 194 0
30DEC26 10.50 P 0.25 0.25 0.25 0.25 -0.02 31 50 1,373 +50
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.03 30 0 1,214 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 -0.04 30 0 1,771 0
30DEC26 12.00 P 0.99 0.99 0.99 0.95 -0.04 30 82 1,331 0
30DEC26 12.50 P 0.00 0.00 0.00 1.31 -0.05 30 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.07 30 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.17 -0.13 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.14 35 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.17 -0.15 40 0 865 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 -0.17 44 0 287 0
30DEC26 15.50 P 0.00 0.00 0.00 4.17 -0.19 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.67 -0.21 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.17 -0.23 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.67 -0.25 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.17 -0.28 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.67 -0.30 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.17 -0.33 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.67 -0.37 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.17 -0.40 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.67 -0.44 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.67 -0.52 81 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.67 -0.60 86 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.64 -0.04 82 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.64 -0.04 87 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.64 -0.04 91 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.64 -0.04 95 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.64 -0.04 98 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.64 -0.04 102 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.64 -0.04 105 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.64 -0.04 109 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.64 -0.04 112 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.64 -0.04 115 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.64 -0.04 118 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.64 -0.04 121 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.09 -0.01 33 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.16 -0.01 32 0 20 0
28JAN27 10.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 24 0
28JAN27 10.50 P 0.00 0.00 0.00 0.33 -0.02 31 0 242 0
28JAN27 11.00 P 0.51 0.51 0.51 0.51 -0.04 30 50 51 +20
28JAN27 11.50 P 0.00 0.00 0.00 0.75 -0.04 30 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 1.05 -0.04 30 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 1.40 -0.04 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.79 -0.05 30 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.22 -0.08 31 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.67 -0.14 31 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.17 -0.15 35 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.67 -0.17 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.17 -0.19 42 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.67 -0.21 45 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.17 -0.23 48 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.67 -0.25 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.17 -0.28 54 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.67 -0.30 56 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 0.04 -0.01 33 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 9.50 P 0.21 0.21 0.21 0.21 -0.01 31 100 571 +100
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.02 31 0 420 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 487 0
30MAR27 10.50 P 0.00 0.00 0.00 0.48 -0.01 31 0 575 0
30MAR27 11.00 P 0.00 0.00 0.00 0.68 -0.02 31 0 590 0
30MAR27 11.50 P 0.00 0.00 0.00 0.91 -0.03 30 0 733 0
30MAR27 12.00 P 0.00 0.00 0.00 1.21 -0.03 30 0 2,197 0
30MAR27 12.50 P 0.00 0.00 0.00 1.54 0.00 30 0 1,278 0
30MAR27 13.00 P 0.00 0.00 0.00 1.91 -0.01 30 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.31 -0.01 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.74 -0.07 31 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.18 -0.14 30 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.67 -0.17 32 0 621 0
30MAR27 15.50 P 0.00 0.00 0.00 4.17 -0.19 35 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.67 -0.21 38 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.17 -0.23 40 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.67 -0.25 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.17 -0.28 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.67 -0.30 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.17 -0.33 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.67 -0.37 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.17 -0.40 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.67 -0.44 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.67 -0.52 59 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.67 -0.60 63 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.64 -0.04 61 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.64 -0.04 64 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.64 -0.04 67 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.64 -0.04 70 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.64 -0.04 73 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 555 0
29JUN27 8.75 P 0.00 0.00 0.00 0.25 -0.02 31 0 50 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.43 -0.04 30 0 350 0
29JUN27 9.75 P 0.00 0.00 0.00 0.51 -0.04 30 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.60 -0.04 30 0 451 0
29JUN27 10.50 P 0.00 0.00 0.00 0.78 -0.07 29 0 450 0
29JUN27 11.00 P 0.00 0.00 0.00 1.03 -0.05 30 0 710 0
29JUN27 11.50 P 0.00 0.00 0.00 1.31 -0.04 30 0 900 0
29JUN27 12.00 P 0.00 0.00 0.00 1.61 -0.06 29 0 1,321 0
29JUN27 12.50 P 0.00 0.00 0.00 1.95 -0.06 29 0 719 0
29JUN27 13.00 P 0.00 0.00 0.00 2.33 -0.05 29 0 937 0
29JUN27 13.50 P 0.00 0.00 0.00 2.72 -0.05 29 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.16 -0.01 30 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.58 -0.01 30 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 4.01 -0.02 29 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.46 -0.01 29 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.91 -0.02 28 0 107 0
29JUN27 16.50 P 0.00 0.00 0.00 5.37 -0.03 27 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.84 -0.08 26 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.31 -0.14 23 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.78 -0.19 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.26 -0.24 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.74 -0.30 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.22 -0.35 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.71 -0.40 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.68 -0.51 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.67 -0.60 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.64 -0.12 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.64 -0.09 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.64 -0.07 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.25 -0.03 34 0 23 0
29SEP27 8.25 P 0.00 0.00 0.00 0.31 -0.03 34 0 130 0
29SEP27 8.50 P 0.00 0.00 0.00 0.37 -0.03 34 0 95 0
29SEP27 8.75 P 0.00 0.00 0.00 0.44 -0.03 34 0 30 0
29SEP27 9.00 P 0.00 0.00 0.00 0.51 -0.04 34 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.60 -0.04 34 0 220 0
29SEP27 9.50 P 0.00 0.00 0.00 0.69 -0.04 34 0 55 0
29SEP27 9.75 P 0.00 0.00 0.00 0.79 -0.04 34 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.90 -0.03 35 0 39 0
29SEP27 10.50 P 0.00 0.00 0.00 1.13 -0.04 35 0 120 0
29SEP27 11.00 P 0.00 0.00 0.00 1.37 -0.04 34 0 617 0
29SEP27 11.50 P 0.00 0.00 0.00 1.69 -0.03 35 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 2.01 -0.03 35 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.35 -0.03 36 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.71 -0.03 36 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.09 -0.03 36 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.49 -0.02 36 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.91 -0.01 37 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.33 -0.02 37 0 703 0
29SEP27 15.50 P 0.00 0.00 0.00 4.78 -0.01 38 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.22 0.00 39 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.67 -0.01 39 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.13 +0.01 40 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.58 0.00 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.07 +0.03 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.49 -0.02 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.98 -0.06 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.43 -0.14 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.95 -0.16 43 0 0 0
TOTAL PUT 2,423 85,344 -586
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$ 14.290
23OCT26 9.70 C 0.00 0.00 0.00 4.59 -0.41 0 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 4.49 -0.41 0 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 4.39 -0.41 0 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 4.29 -0.41 0 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.04 -0.41 0 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 3.79 -0.41 0 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 3.54 -0.41 0 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 3.29 -0.41 0 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.04 -0.41 0 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 2.79 -0.41 0 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 2.54 -0.41 0 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 2.29 -0.41 0 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.04 -0.41 0 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 1.79 -0.41 0 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 1.54 -0.41 0 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 1.29 -0.41 0 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.05 -0.41 56 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 0.81 -0.41 52 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 0.58 -0.40 49 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 0.40 -0.36 53 0 30 0
23OCT26 14.25 C 0.00 0.00 0.00 0.25 -0.31 54 0 40 0
23OCT26 14.50 C 0.00 0.00 0.00 0.14 -0.25 53 0 93 0
23OCT26 14.75 C 0.00 0.00 0.00 0.07 -0.19 53 0 79 0
23OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.12 57 0 92 0
23OCT26 15.25 C 0.00 0.00 0.00 0.01 -0.08 51 0 2 0
23OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
23OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
23OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.30 -0.41 94 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.80 -0.41 81 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.30 -0.41 69 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.80 -0.41 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.30 -0.41 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.81 -0.41 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.35 -0.39 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.93 -0.35 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.57 -0.32 48 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.33 -0.22 49 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.17 -0.15 50 0 42 0
29OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.10 48 0 20 0
29OCT26 16.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 170 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 38 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 105 0
30OCT26 9.80 C 0.00 0.00 0.00 4.50 -0.41 91 0 0 0
30OCT26 9.90 C 0.00 0.00 0.00 4.40 -0.41 88 0 0 0
30OCT26 10.00 C 0.00 0.00 0.00 4.30 -0.41 86 0 0 0
30OCT26 10.25 C 0.00 0.00 0.00 4.05 -0.41 79 0 0 0
30OCT26 10.50 C 0.00 0.00 0.00 3.80 -0.44 73 0 0 0
30OCT26 10.75 C 0.00 0.00 0.00 3.55 -0.41 67 0 0 0
30OCT26 11.00 C 0.00 0.00 0.00 3.30 -0.41 61 0 0 0
30OCT26 11.25 C 0.00 0.00 0.00 3.05 -0.41 55 0 0 0
30OCT26 11.50 C 0.00 0.00 0.00 2.80 -0.41 49 0 0 0
30OCT26 11.75 C 0.00 0.00 0.00 2.55 -0.41 44 0 0 0
30OCT26 12.00 C 0.00 0.00 0.00 2.30 -0.41 38 0 0 0
30OCT26 12.25 C 0.00 0.00 0.00 2.06 -0.41 50 0 0 0
30OCT26 12.50 C 0.00 0.00 0.00 1.82 -0.40 50 0 0 0
30OCT26 12.75 C 0.00 0.00 0.00 1.58 -0.40 48 0 0 0
30OCT26 13.00 C 0.00 0.00 0.00 1.36 -0.38 50 0 0 0
30OCT26 13.25 C 0.00 0.00 0.00 1.14 -0.37 49 0 0 0
30OCT26 13.50 C 0.00 0.00 0.00 0.94 -0.36 48 0 0 0
30OCT26 13.75 C 0.00 0.00 0.00 0.74 -0.35 46 0 0 0
30OCT26 14.00 C 0.00 0.00 0.00 0.59 -0.30 47 0 0 0
30OCT26 14.25 C 0.00 0.00 0.00 0.45 -0.28 47 0 0 0
30OCT26 14.50 C 0.00 0.00 0.00 0.34 -0.23 47 0 0 0
30OCT26 14.75 C 0.00 0.00 0.00 0.25 -0.20 48 0 0 0
30OCT26 15.00 C 0.00 0.00 0.00 0.18 -0.17 48 0 0 0
30OCT26 15.25 C 0.00 0.00 0.00 0.13 -0.12 49 0 0 0
30OCT26 15.50 C 0.00 0.00 0.00 0.09 -0.10 49 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 0.06 -0.08 49 0 0 0
30OCT26 16.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 0.01 - 91 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 4.33 -0.41 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.84 -0.41 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.36 -0.41 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.90 -0.41 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.46 -0.39 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.05 -0.37 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.68 -0.35 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.35 -0.32 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.03 -0.32 47 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.80 -0.25 48 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.60 -0.22 48 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.45 -0.18 48 0 1 0
27NOV26 16.00 C 0.43 0.43 0.34 0.33 -0.15 48 6 36 +6
27NOV26 16.50 C 0.00 0.00 0.00 0.25 -0.11 49 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.18 -0.09 50 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -0.07 50 0 105 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 -0.06 50 0 20 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.05 50 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 1 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 30 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 45 0
30DEC26 10.00 C 0.00 0.00 0.00 4.40 -0.40 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.94 -0.40 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.50 -0.39 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.08 -0.38 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.69 -0.36 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.32 -0.35 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.99 -0.32 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.64 -0.35 47 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 1.38 -0.30 48 0 25 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.26 48 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 -0.24 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.20 48 0 53 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 -0.19 48 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 -0.15 49 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.12 50 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.12 50 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.10 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.09 50 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.08 49 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.06 50 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 4.49 -0.39 50 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.06 -0.38 50 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.64 -0.37 50 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.25 -0.36 50 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.88 -0.35 50 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.54 -0.30 50 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.23 -0.31 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.88 -0.35 48 0 15 0
28JAN27 14.00 C 0.00 0.00 0.00 1.64 -0.30 48 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.45 -0.23 50 0 48 0
28JAN27 15.00 C 0.00 0.00 0.00 1.22 -0.24 49 0 111 0
28JAN27 15.50 C 0.00 0.00 0.00 1.06 -0.21 50 0 60 0
28JAN27 16.00 C 0.00 0.00 0.00 0.91 -0.19 50 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 0.79 -0.17 51 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 0.67 -0.15 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.56 -0.14 50 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.47 -0.13 50 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.40 -0.11 51 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.33 -0.10 50 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.27 -0.09 50 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.23 -0.07 50 0 90 0
28JAN27 21.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.71 -0.38 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.32 -0.36 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.94 -0.36 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.59 -0.27 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.26 -0.32 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.95 -0.24 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.66 -0.30 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.40 -0.21 51 0 0 0
30MAR27 14.00 C 2.23 2.23 2.23 2.11 -0.31 50 15 15 +15
30MAR27 14.50 C 0.00 0.00 0.00 1.94 -0.22 51 0 15 0
30MAR27 15.00 C 1.80 1.80 1.80 1.75 -0.20 52 15 22 +15
30MAR27 15.50 C 1.64 1.64 1.49 1.53 -0.23 51 17 17 +17
30MAR27 16.00 C 0.00 0.00 0.00 1.37 -0.21 51 0 30 0
30MAR27 16.50 C 1.28 1.28 1.28 1.23 -0.20 51 15 45 0
30MAR27 17.00 C 1.18 1.18 1.18 1.10 -0.19 51 11 81 +11
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.17 52 0 30 0
30MAR27 18.00 C 1.04 1.04 1.04 0.86 -0.18 51 9 36 +9
30MAR27 18.50 C 0.00 0.00 0.00 0.78 -0.14 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 -0.13 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 -0.12 52 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 -0.09 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 -0.09 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 -0.07 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 -0.06 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.04 -0.31 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.69 -0.29 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.35 -0.27 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.03 -0.26 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.73 -0.24 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.45 -0.27 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.19 -0.22 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.86 -0.27 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.71 -0.21 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.50 -0.16 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.25 -0.23 51 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.14 -0.10 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 1.94 -0.12 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 1.77 -0.18 51 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 1.64 -0.15 52 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.51 -0.08 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.40 -0.10 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.31 -0.07 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.13 -0.09 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.10 -0.05 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.01 -0.05 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 -0.03 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.71 -0.03 52 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.60 -0.02 52 0 150 0
29SEP27 10.00 C 0.00 0.00 0.00 5.26 -0.34 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.93 -0.33 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.62 -0.33 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.32 -0.21 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.05 -0.30 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.79 -0.21 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.55 -0.19 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.22 -0.30 51 0 45 0
29SEP27 14.00 C 0.00 0.00 0.00 3.01 -0.30 52 0 45 0
29SEP27 14.50 C 0.00 0.00 0.00 2.83 -0.25 52 0 90 0
29SEP27 15.00 C 0.00 0.00 0.00 2.64 -0.28 52 0 88 0
29SEP27 15.50 C 0.00 0.00 0.00 2.50 -0.24 53 0 189 0
29SEP27 16.00 C 0.00 0.00 0.00 2.30 -0.27 52 0 105 0
29SEP27 16.50 C 0.00 0.00 0.00 2.16 -0.26 52 0 105 0
29SEP27 17.00 C 0.00 0.00 0.00 2.05 -0.24 53 0 120 0
29SEP27 17.50 C 0.00 0.00 0.00 1.92 -0.20 53 0 135 0
29SEP27 18.00 C 0.00 0.00 0.00 1.83 -0.16 54 0 55 0
29SEP27 18.50 C 0.00 0.00 0.00 1.70 -0.22 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 1.56 -0.20 53 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.46 -0.20 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.38 -0.17 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.25 -0.14 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.10 -0.11 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.96 -0.11 54 0 0 0
TOTAL CALL 88 7,465 +73
23OCT26 9.70 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.02 60 0 35 0
23OCT26 13.75 P 0.00 0.00 0.00 0.06 +0.03 57 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.12 +0.06 56 0 22 0
23OCT26 14.25 P 0.00 0.00 0.00 0.22 +0.10 56 0 93 0
23OCT26 14.50 P 0.00 0.00 0.00 0.37 +0.17 59 0 76 0
23OCT26 14.75 P 0.00 0.00 0.00 0.55 +0.23 60 0 121 0
23OCT26 15.00 P 0.00 0.00 0.00 0.74 +0.27 54 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 1.00 +0.34 71 0 15 0
23OCT26 15.50 P 0.00 0.00 0.00 1.21 +0.36 0 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 1.46 +0.39 0 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 1.71 +0.40 0 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.96 +0.41 0 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 2.21 +0.41 0 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 2.46 +0.41 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.71 +0.41 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.96 +0.41 0 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 3.21 +0.41 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 3.46 +0.41 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.71 +0.41 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.96 +0.41 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 4.21 +0.41 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 4.46 +0.41 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.71 +0.41 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.96 +0.41 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 5.21 +0.41 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 5.46 +0.41 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.71 +0.41 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 97 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 675 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 255 0
29OCT26 13.50 P 0.00 0.00 0.00 0.14 +0.06 51 0 295 0
29OCT26 14.00 P 0.00 0.00 0.00 0.30 +0.12 51 0 145 0
29OCT26 14.50 P 0.00 0.00 0.00 0.53 +0.17 49 0 136 0
29OCT26 15.00 P 0.00 0.00 0.00 0.90 +0.26 54 0 86 0
29OCT26 15.50 P 0.00 0.00 0.00 1.28 +0.31 50 0 56 0
29OCT26 16.00 P 0.00 0.00 0.00 1.74 +0.37 52 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 2.22 +0.39 53 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 2.71 +0.40 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.21 +0.41 0 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 3.71 +0.41 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.21 +0.41 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.71 +0.41 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.21 +0.41 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.71 +0.39 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.71 +0.41 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.71 +0.41 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.71 +0.41 0 0 0 0
30OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30OCT26 12.75 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
30OCT26 13.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
30OCT26 13.25 P 0.00 0.00 0.00 0.10 +0.04 50 0 0 0
30OCT26 13.50 P 0.00 0.00 0.00 0.15 +0.06 50 0 0 0
30OCT26 13.75 P 0.00 0.00 0.00 0.22 +0.09 50 0 0 0
30OCT26 14.00 P 0.00 0.00 0.00 0.31 +0.11 50 0 0 0
30OCT26 14.25 P 0.00 0.00 0.00 0.43 +0.15 50 0 0 0
30OCT26 14.50 P 0.31 0.31 0.31 0.57 +0.19 51 60 60 +60
30OCT26 14.75 P 0.00 0.00 0.00 0.73 +0.23 51 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 0.90 +0.25 51 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 1.08 +0.26 49 0 0 0
30OCT26 15.50 P 0.00 0.00 0.00 1.29 +0.31 49 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 1.51 +0.33 49 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 1.74 +0.36 49 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 1.98 +0.37 50 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 2.22 +0.39 50 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 2.46 +0.39 0 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 2.71 +0.40 0 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 3.01 +0.46 80 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 3.26 +0.46 84 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 3.46 +0.41 0 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 3.76 +0.46 93 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 3.96 +0.41 0 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 4.21 +0.39 0 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 4.46 +0.41 0 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 4.71 +0.41 0 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 4.96 +0.41 0 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 5.21 +0.41 0 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 5.46 - 0 0 0 -
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 165 0
27NOV26 12.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 80 0
27NOV26 12.50 P 0.00 0.00 0.00 0.23 +0.05 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.36 +0.07 50 0 60 0
27NOV26 13.50 P 0.00 0.00 0.00 0.53 +0.11 50 0 49 0
27NOV26 14.00 P 0.00 0.00 0.00 0.75 +0.14 50 0 29 0
27NOV26 14.50 P 0.00 0.00 0.00 1.02 +0.19 51 0 23 0
27NOV26 15.00 P 0.00 0.00 0.00 1.33 +0.24 51 0 101 0
27NOV26 15.50 P 0.00 0.00 0.00 1.63 +0.18 49 0 28 0
27NOV26 16.00 P 0.00 0.00 0.00 1.97 +0.22 46 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 2.41 +0.29 49 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 2.84 +0.31 49 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 3.29 +0.34 48 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 3.76 +0.36 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 4.23 +0.37 48 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 4.72 +0.39 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.21 +0.39 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.71 +0.39 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.71 +0.41 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.71 +0.41 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.71 +0.41 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 +0.05 50 0 139 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.07 50 0 60 0
30DEC26 13.00 P 0.61 0.63 0.61 0.63 +0.08 50 55 55 +54
30DEC26 13.50 P 0.82 0.83 0.82 0.84 +0.12 50 30 45 +30
30DEC26 14.00 P 0.00 0.00 0.00 1.07 +0.15 50 0 18 0
30DEC26 14.50 P 1.09 1.17 1.09 1.35 +0.18 51 45 148 +45
30DEC26 15.00 P 1.48 1.48 1.47 1.65 +0.23 51 25 55 +25
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.21 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.28 +0.23 49 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 2.66 +0.26 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.14 +0.36 53 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 +0.30 49 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.90 +0.31 49 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 4.35 +0.26 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.81 +0.33 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.27 +0.35 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.75 +0.33 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.72 +0.39 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.71 +0.40 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.71 +0.41 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.18 +0.03 50 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.26 +0.03 50 0 10 0
28JAN27 11.50 P 0.00 0.00 0.00 0.37 +0.05 50 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 0.50 +0.06 50 0 20 0
28JAN27 12.50 P 0.00 0.00 0.00 0.65 +0.09 50 0 15 0
28JAN27 13.00 P 0.00 0.00 0.00 0.83 +0.11 50 0 15 0
28JAN27 13.50 P 0.00 0.00 0.00 1.04 +0.14 50 0 1 0
28JAN27 14.00 P 0.00 0.00 0.00 1.28 +0.15 50 0 1 0
28JAN27 14.50 P 1.32 1.40 1.32 1.55 +0.15 50 25 40 +25
28JAN27 15.00 P 0.00 0.00 0.00 1.88 +0.23 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.16 +0.19 50 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.50 +0.22 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.86 +0.24 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.24 +0.26 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.64 +0.24 50 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.05 +0.20 50 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.48 +0.31 50 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.92 +0.33 50 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.37 +0.34 50 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.83 +0.35 50 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.77 +0.37 50 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.73 +0.38 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.03 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.04 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.05 51 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.66 +0.08 52 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 +0.08 50 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.12 51 0 21 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 +0.12 51 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 +0.13 51 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.70 +0.15 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.99 +0.25 52 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 2.25 +0.16 51 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.53 +0.15 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.86 +0.15 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 +0.17 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.60 +0.16 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.97 +0.18 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.37 +0.18 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.77 +0.28 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.18 +0.29 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.61 +0.19 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.04 +0.23 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.93 +0.23 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.85 +0.35 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.79 +0.26 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 +0.10 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.69 +0.12 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.85 +0.14 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.00 +0.13 52 0 15 0
29JUN27 12.00 P 0.00 0.00 0.00 1.20 +0.15 52 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.41 +0.19 52 0 48 0
29JUN27 13.00 P 0.00 0.00 0.00 1.64 +0.17 52 0 23 0
29JUN27 13.50 P 0.00 0.00 0.00 1.90 +0.20 52 0 75 0
29JUN27 14.00 P 0.00 0.00 0.00 2.18 +0.25 53 0 45 0
29JUN27 14.50 P 0.00 0.00 0.00 2.46 +0.23 53 0 29 0
29JUN27 15.00 P 0.00 0.00 0.00 2.72 +0.31 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.02 +0.19 52 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.38 +0.24 52 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.78 +0.29 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 4.03 +0.31 52 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.41 +0.22 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.78 +0.34 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.16 +0.35 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.56 +0.21 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.96 +0.36 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.37 +0.19 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.22 +0.38 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.09 +0.39 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.99 +0.40 52 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.89 +0.07 54 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.07 +0.10 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.25 +0.09 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.43 +0.07 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.65 +0.11 54 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.86 +0.08 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.16 +0.14 54 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.44 +0.15 54 0 50 0
29SEP27 14.00 P 0.00 0.00 0.00 2.73 +0.18 55 0 515 0
29SEP27 14.50 P 0.00 0.00 0.00 3.02 +0.22 55 0 628 0
29SEP27 15.00 P 0.00 0.00 0.00 3.35 +0.24 55 0 760 0
29SEP27 15.50 P 0.00 0.00 0.00 3.65 +0.18 55 0 986 0
29SEP27 16.00 P 0.00 0.00 0.00 3.97 +0.18 55 0 104 0
29SEP27 16.50 P 4.09 4.09 4.09 4.33 +0.21 55 60 242 +60
29SEP27 17.00 P 0.00 0.00 0.00 4.61 +0.14 54 0 243 0
29SEP27 17.50 P 0.00 0.00 0.00 4.98 +0.15 54 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.39 +0.20 55 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 5.68 +0.10 53 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 6.12 +0.17 55 0 30 0
29SEP27 19.50 P 0.00 0.00 0.00 6.63 +0.29 57 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.85 +0.11 54 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 7.65 +0.08 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.49 +0.31 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.34 +0.14 53 0 0 0
TOTAL PUT 300 12,512 +299
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.350
29OCT26 3.50 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.85 -0.05 0 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.76 -0.05 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.66 -0.05 51 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.56 -0.04 44 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.48 -0.03 53 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.38 -0.05 44 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.19 -0.05 42 0 208 0
29OCT26 5.50 C 0.14 0.14 0.14 0.08 -0.03 44 1 348 +1
29OCT26 5.75 C 0.04 0.04 0.04 0.03 -0.02 46 15 162 -12
29OCT26 6.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 313 0
29OCT26 6.25 C 0.01 0.01 0.01 0.01 0.00 61 3 217 -3
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 211 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.37 -0.05 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.27 -0.05 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.17 -0.06 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.99 -0.05 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.90 -0.05 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.81 -0.05 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.73 -0.05 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.65 -0.05 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.57 -0.05 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.36 -0.03 44 0 166 0
27NOV26 5.50 C 0.24 0.24 0.24 0.25 0.00 45 10 227 0
27NOV26 5.75 C 0.00 0.00 0.00 0.17 0.00 46 0 110 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 0.00 46 0 114 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 0.00 47 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 0.00 46 0 194 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 +0.01 49 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 129 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 8.25 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 1.97 -0.06 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.88 -0.05 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.78 -0.05 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.68 -0.06 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.59 -0.05 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 -0.06 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.40 -0.06 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.31 -0.05 44 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 -0.06 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.06 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.05 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.06 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.05 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.05 43 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.04 44 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 -0.05 42 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 -0.04 43 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.05 43 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.03 44 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.03 44 0 212 0
30DEC26 6.00 C 0.20 0.20 0.20 0.20 -0.02 44 15 119 +15
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.01 45 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 46 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 59 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 46 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 46 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28JAN27 4.20 C 0.00 0.00 0.00 1.27 -0.05 45 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.19 -0.04 45 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.11 -0.04 45 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.04 -0.04 46 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.96 -0.03 44 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.89 -0.04 44 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.75 -0.03 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.69 -0.04 43 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.36 -0.02 45 0 15 0
28JAN27 6.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 115 0
28JAN27 7.25 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.06 0.00 46 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.03 -0.06 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.94 -0.06 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.85 -0.06 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.76 -0.06 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.67 -0.06 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.59 -0.05 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.54 -0.02 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.46 -0.02 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 -0.02 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.31 -0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.23 -0.02 46 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 -0.02 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.09 -0.02 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.02 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.90 -0.02 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 -0.04 43 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 -0.04 43 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 -0.04 43 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.03 43 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 -0.03 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.03 44 0 321 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 436 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 -0.02 43 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 45 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.10 -0.05 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.02 -0.04 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.93 -0.04 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.88 -0.01 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.80 -0.01 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.72 -0.02 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.61 -0.05 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.57 -0.01 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.50 -0.01 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.43 -0.01 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.36 -0.01 45 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.29 -0.01 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.23 -0.01 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.17 -0.01 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.11 -0.02 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.06 -0.01 45 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 -0.01 44 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.88 -0.01 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 -0.01 44 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.67 -0.02 44 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.59 -0.02 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 -0.02 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 -0.02 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 -0.02 44 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.01 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.01 44 0 148 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.01 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.58 -0.01 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.51 -0.01 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.45 -0.01 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.39 -0.01 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.33 -0.01 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.27 -0.01 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.22 -0.01 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.14 -0.04 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.09 -0.04 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 0.97 -0.04 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.87 -0.04 42 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.77 -0.04 42 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.69 -0.03 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.55 -0.04 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.32 -0.02 44 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.29 -0.01 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
TOTAL CALL 44 9,140 +1
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 203 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 49 0 185 0
29OCT26 5.00 P 0.02 0.02 0.02 0.03 0.00 46 15 227 0
29OCT26 5.25 P 0.10 0.10 0.10 0.10 +0.01 46 1 265 0
29OCT26 5.50 P 0.14 0.15 0.14 0.24 +0.03 48 45 185 +25
29OCT26 5.75 P 0.38 0.38 0.38 0.44 +0.04 53 2 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.66 +0.04 51 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.91 +0.03 65 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.67 +0.07 113 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.92 +0.06 123 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.17 +0.06 134 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.42 +0.07 144 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.67 +0.06 154 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.92 +0.06 164 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 43 0 123 0
27NOV26 4.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
27NOV26 4.40 P 0.00 0.00 0.00 0.03 +0.01 46 0 70 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 29 0
27NOV26 4.60 P 0.05 0.05 0.05 0.06 +0.02 47 6 21 -2
27NOV26 4.70 P 0.00 0.00 0.00 0.07 +0.01 45 0 61 0
27NOV26 4.80 P 0.00 0.00 0.00 0.10 +0.02 46 0 117 0
27NOV26 4.90 P 0.00 0.00 0.00 0.13 +0.03 47 0 65 0
27NOV26 5.00 P 0.13 0.13 0.13 0.16 +0.03 47 3 117 +3
27NOV26 5.25 P 0.00 0.00 0.00 0.26 +0.04 46 0 425 0
27NOV26 5.50 P 0.00 0.00 0.00 0.40 +0.05 47 0 238 0
27NOV26 5.75 P 0.00 0.00 0.00 0.57 +0.05 48 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.75 +0.04 47 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 0.97 +0.05 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.19 +0.04 50 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.43 +0.05 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.67 +0.05 56 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.92 +0.06 61 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.17 +0.06 67 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.42 +0.06 72 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.67 +0.06 76 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.92 +0.06 81 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 0.00 42 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 6 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 46 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 44 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 174 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 114 0
30DEC26 4.60 P 0.12 0.12 0.12 0.12 +0.01 45 5 158 -5
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.02 45 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.02 45 0 115 0
30DEC26 4.90 P 0.17 0.17 0.17 0.21 +0.02 45 1 140 -1
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.02 45 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.03 45 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 +0.03 45 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.04 46 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 +0.02 44 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 +0.03 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 +0.04 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.47 +0.05 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 +0.04 48 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 +0.05 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.17 +0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 +0.06 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 +0.06 59 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.92 +0.06 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.16 +0.05 61 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 3.41 +0.05 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.66 +0.05 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.91 +0.05 70 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.09 +0.01 46 0 6 0
28JAN27 4.30 P 0.00 0.00 0.00 0.10 0.00 45 0 1 0
28JAN27 4.40 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.24 +0.01 45 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.31 +0.02 44 0 7 0
28JAN27 5.25 P 0.00 0.00 0.00 0.43 +0.03 45 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.57 +0.03 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.87 0.00 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.27 +0.01 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.50 +0.03 46 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.72 +0.04 47 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.96 +0.05 49 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.19 +0.05 49 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.43 +0.06 51 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.67 +0.06 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.01 44 0 17 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.01 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.02 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.01 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 +0.02 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.01 43 0 64 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 +0.02 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.02 44 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 +0.03 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.01 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.01 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 +0.01 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 0.00 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.76 +0.01 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.98 +0.01 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.20 +0.01 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.43 +0.01 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.67 +0.02 43 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.93 +0.04 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.17 +0.05 48 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.01 45 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 0.00 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 +0.01 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 +0.01 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 +0.01 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.01 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 +0.02 45 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 +0.02 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.81 0.00 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.98 +0.02 45 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.13 0.00 44 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.29 +0.01 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.48 +0.02 44 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.67 +0.01 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.87 +0.02 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.07 +0.01 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.28 +0.01 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.50 +0.01 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.72 +0.01 43 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.94 0.00 42 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.33 +0.01 44 0 25 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 +0.01 44 0 2 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 +0.01 44 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 +0.01 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.48 +0.01 44 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.94 +0.02 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.09 +0.02 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.26 +0.03 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.41 0.00 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.59 +0.01 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.78 +0.01 44 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.97 +0.01 44 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 2.17 +0.01 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.37 +0.01 44 0 4 0
29SEP27 7.75 P 0.00 0.00 0.00 2.58 +0.01 44 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.79 +0.01 44 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 3.01 +0.01 44 0 0 0
TOTAL PUT 78 6,178 +20
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$ 1.150
29OCT26 0.70 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.15 0.00 0 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.11 0.00 64 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 -0.01 43 0 67 0
29OCT26 1.20 C 0.02 0.02 0.01 0.02 +0.01 57 4 94 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 59 0 216 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 105 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 118 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 130 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 142 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 153 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 163 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 173 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 182 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 191 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 200 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 208 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 216 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 224 0 49 0
27NOV26 0.70 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.26 0.00 56 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.11 +0.01 56 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
27NOV26 1.20 C 0.05 0.05 0.05 0.05 0.00 47 1 8 +1
27NOV26 1.25 C 0.00 0.00 0.00 0.04 0.00 51 0 121 0
27NOV26 1.30 C 0.00 0.00 0.00 0.03 0.00 53 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 30 41 +30
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 80 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 0.00 100 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 104 0 29 0
30DEC26 0.70 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.41 0.00 60 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.36 0.00 52 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 0.00 50 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 0.00 51 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.19 0.00 49 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.17 +0.01 56 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.13 0.00 50 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.08 0.00 48 0 36 0
30DEC26 1.25 C 0.00 0.00 0.00 0.07 +0.01 52 0 93 0
30DEC26 1.30 C 0.00 0.00 0.00 0.06 +0.01 55 0 93 0
30DEC26 1.35 C 0.00 0.00 0.00 0.05 +0.01 56 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.04 +0.01 56 0 157 0
30DEC26 1.45 C 0.00 0.00 0.00 0.03 +0.01 55 0 63 0
30DEC26 1.50 C 0.00 0.00 0.00 0.02 +0.01 52 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 0.00 0.00 0.00 0.01 0.00 58 0 118 0
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 85 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 0.00 101 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 0.00 108 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 0.00 120 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 128 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 0.00 133 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 135 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 0.00 54 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.37 0.00 55 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.28 0.00 49 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.11 +0.01 53 0 1 0
28JAN27 1.25 C 0.00 0.00 0.00 0.10 +0.01 56 0 2 0
28JAN27 1.30 C 0.00 0.00 0.00 0.08 0.00 54 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 0.00 53 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.43 0.00 56 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 0.00 53 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.27 0.00 50 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 0.00 53 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 0.00 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 +0.01 55 0 51 0
30MAR27 1.35 C 0.00 0.00 0.00 0.11 +0.01 57 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 55 0 100 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 0.00 55 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 52 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 41 0 17 0
30MAR27 1.85 C 0.00 0.00 0.00 0.01 0.00 43 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 63 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 0.00 54 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.45 0.00 54 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.41 0.00 52 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.38 0.00 54 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.31 0.00 52 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.28 0.00 51 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.25 0.00 50 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.20 0.00 50 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.18 0.00 50 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.16 0.00 49 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.14 -0.01 48 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.13 -0.01 50 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.12 0.00 51 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.11 0.00 51 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 0.07 0.07 0.07 0.04 0.00 47 400 400 +398
29JUN27 1.85 C 0.07 0.07 0.07 0.03 0.00 45 150 150 +150
29JUN27 1.90 C 0.07 0.07 0.07 0.02 0.00 42 200 200 +199
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 38 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
29SEP27 0.70 C 0.00 0.00 0.00 0.51 0.00 54 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.48 +0.01 57 0 5 0
29SEP27 0.80 C 0.00 0.00 0.00 0.44 0.00 54 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.41 +0.01 55 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.37 0.00 52 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.29 0.00 52 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.26 -0.01 50 0 3 0
29SEP27 1.15 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.22 0.00 51 0 2 0
29SEP27 1.25 C 0.00 0.00 0.00 0.21 +0.01 53 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.17 0.00 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 52 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.14 +0.01 53 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.12 +0.01 53 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.09 +0.01 52 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.08 +0.01 51 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.07 +0.01 51 0 1 0
29SEP27 1.90 C 0.00 0.00 0.00 0.06 +0.01 49 0 7 0
29SEP27 1.95 C 0.00 0.00 0.00 0.05 +0.01 48 0 5 0
TOTAL CALL 785 8,288 +778
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 -0.01 42 0 55 0
29OCT26 1.15 P 0.00 0.00 0.00 0.04 0.00 59 0 115 0
29OCT26 1.20 P 0.00 0.00 0.00 0.06 -0.01 41 0 123 0
29OCT26 1.25 P 0.00 0.00 0.00 0.11 0.00 61 0 78 0
29OCT26 1.30 P 0.16 0.16 0.16 0.16 0.00 78 23 40 -16
29OCT26 1.35 P 0.00 0.00 0.00 0.21 0.00 93 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.26 0.00 108 0 8 -29
29OCT26 1.45 P 0.30 0.30 0.30 0.30 -0.01 0 1 53 -1
29OCT26 1.50 P 0.36 0.36 0.36 0.36 0.00 133 1 10 -17
29OCT26 1.55 P 0.00 0.00 0.00 0.40 -0.01 0 0 2 0
29OCT26 1.60 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.55 -0.01 0 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 53 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.04 0.00 58 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.06 +0.01 58 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.07 -0.01 49 0 149 0
27NOV26 1.20 P 0.00 0.00 0.00 0.10 0.00 49 0 31 0
27NOV26 1.25 P 0.14 0.14 0.14 0.13 -0.01 46 2 51 +1
27NOV26 1.30 P 0.17 0.17 0.17 0.18 0.00 56 2 12 +2
27NOV26 1.35 P 0.00 0.00 0.00 0.22 0.00 56 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.27 0.00 63 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.31 -0.01 59 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.36 0.00 65 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.41 0.00 70 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.46 0.00 76 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 56 0 135 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 55 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 53 0 11 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 0.00 54 0 108 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 0.00 54 0 111 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 0.00 56 0 31 0
30DEC26 1.20 P 0.00 0.00 0.00 0.14 +0.01 57 0 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 0.00 51 0 105 0
30DEC26 1.30 P 0.00 0.00 0.00 0.19 -0.01 48 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 -0.01 54 0 20 0
30DEC26 1.40 P 0.28 0.28 0.28 0.28 -0.01 54 2 54 -2
30DEC26 1.45 P 0.00 0.00 0.00 0.33 0.00 60 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.37 0.00 58 0 32 0
30DEC26 1.55 P 0.00 0.00 0.00 0.42 0.00 62 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.47 0.00 66 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.51 0.00 61 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.56 0.00 65 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.61 0.00 68 0 123 0
30DEC26 1.80 P 0.66 0.66 0.66 0.67 +0.01 82 2 309 -1
30DEC26 1.85 P 0.00 0.00 0.00 0.70 -0.01 0 0 176 0
30DEC26 1.90 P 0.74 0.74 0.74 0.75 -0.01 0 1 5 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.80 -0.01 0 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.85 -0.01 0 0 11 0
30DEC26 2.10 P 0.00 0.00 0.00 0.95 -0.01 0 0 5 0
30DEC26 2.20 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.75 -0.01 0 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 59 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 55 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.06 0.00 55 0 3 0
28JAN27 1.05 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.10 0.00 54 0 55 0
28JAN27 1.15 P 0.00 0.00 0.00 0.13 +0.01 56 0 17 0
28JAN27 1.20 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.30 0.00 57 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.34 0.00 57 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.43 0.00 60 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.47 0.00 57 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.52 0.00 61 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.56 -0.01 56 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 57 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 54 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 0.00 56 0 113 0
30MAR27 1.05 P 0.00 0.00 0.00 0.11 0.00 55 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.13 0.00 54 0 61 0
30MAR27 1.15 P 0.00 0.00 0.00 0.16 0.00 55 0 46 0
30MAR27 1.20 P 0.00 0.00 0.00 0.19 +0.01 55 0 5 0
30MAR27 1.25 P 0.00 0.00 0.00 0.21 -0.01 52 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.25 0.00 54 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.28 -0.01 52 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.32 0.00 53 0 30 0
30MAR27 1.45 P 0.00 0.00 0.00 0.37 +0.01 57 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.41 0.00 57 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.45 0.00 57 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.50 +0.01 61 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.54 0.00 59 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.58 0.00 58 0 2 0
30MAR27 1.75 P 0.00 0.00 0.00 0.63 0.00 61 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.68 +0.01 63 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.72 0.00 60 0 3 0
30MAR27 1.90 P 0.00 0.00 0.00 0.77 0.00 63 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.82 0.00 65 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.87 +0.01 67 0 17 0
30MAR27 2.10 P 0.95 0.95 0.95 0.96 0.00 64 5 5 +5
30MAR27 2.20 P 0.00 0.00 0.00 1.06 0.00 68 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.15 -0.01 0 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.26 0.00 75 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.36 0.00 78 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.46 0.00 81 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.56 0.00 84 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.66 0.00 87 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.76 0.00 89 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.06 0.00 97 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.16 0.00 99 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.26 0.00 102 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.36 0.00 104 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 -0.01 51 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 0.00 52 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 0.00 52 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.13 -0.01 51 0 8 0
29JUN27 1.10 P 0.00 0.00 0.00 0.16 0.00 52 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.19 0.00 53 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.21 -0.01 51 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.24 0.00 50 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.27 -0.01 50 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.32 0.00 54 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.35 -0.01 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.39 0.00 53 0 0 0
29JUN27 1.50 P 0.43 0.44 0.43 0.43 0.00 54 4 15 +4
29JUN27 1.55 P 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.52 0.00 56 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.56 0.00 56 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.60 0.00 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.65 0.00 58 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.69 0.00 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.74 0.00 59 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.78 0.00 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.83 0.00 59 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.88 0.00 61 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.97 0.00 60 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.06 0.00 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.16 0.00 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.26 0.00 63 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.36 0.00 66 0 21 0
29SEP27 0.70 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.05 0.00 54 0 46 0
29SEP27 0.80 P 0.00 0.00 0.00 0.06 0.00 52 0 47 0
29SEP27 0.85 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.10 0.00 54 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.14 0.00 53 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.19 0.00 53 0 31 0
29SEP27 1.15 P 0.00 0.00 0.00 0.22 0.00 53 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.24 0.00 51 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.28 0.00 53 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.31 0.00 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.38 0.00 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.42 0.00 54 0 1 0
29SEP27 1.50 P 0.00 0.00 0.00 0.46 0.00 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.50 0.00 55 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.54 0.00 55 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.58 0.00 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.63 0.00 57 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.67 0.00 57 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.71 0.00 56 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.76 0.00 58 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.80 0.00 57 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.85 0.00 59 0 0 0
TOTAL PUT 43 4,644 -53
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$ 18.420
23OCT26 13.00 C 0.00 0.00 0.00 5.42 -0.26 0 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 5.17 -0.26 0 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 4.92 -0.26 0 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 4.67 -0.26 0 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 4.42 -0.26 0 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 4.17 -0.26 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 3.92 -0.26 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 3.67 -0.26 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 3.42 -0.26 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 3.17 -0.26 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 2.92 -0.26 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 2.67 -0.26 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 2.42 -0.26 0 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 2.17 -0.27 0 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 1.92 -0.27 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 1.68 -0.26 64 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 1.43 -0.27 55 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 1.19 -0.27 55 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.97 -0.26 59 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.76 -0.25 59 0 0 0
23OCT26 18.00 C 0.60 0.60 0.60 0.57 -0.22 58 15 15 0
23OCT26 18.25 C 0.00 0.00 0.00 0.41 -0.21 58 0 30 0
23OCT26 18.50 C 0.00 0.00 0.00 0.28 -0.19 58 0 23 0
23OCT26 18.75 C 0.00 0.00 0.00 0.18 -0.16 57 0 30 0
23OCT26 19.00 C 0.00 0.00 0.00 0.11 -0.13 57 0 45 0
23OCT26 19.25 C 0.00 0.00 0.00 0.07 -0.11 59 0 30 0
23OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.08 59 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.02 -0.05 59 0 22 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 140 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 17 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 250 0 725 0
29OCT26 13.50 C 0.00 0.00 0.00 4.93 -0.26 67 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.44 -0.25 84 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.94 -0.25 74 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.44 -0.26 65 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.95 -0.26 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.48 -0.25 64 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.03 -0.24 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.62 -0.22 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.25 -0.20 64 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 0.93 -0.22 64 0 181 0
29OCT26 18.50 C 0.00 0.00 0.00 0.67 -0.13 64 0 114 0
29OCT26 19.00 C 0.00 0.00 0.00 0.46 -0.11 64 0 56 0
29OCT26 19.50 C 0.00 0.00 0.00 0.31 -0.09 64 0 183 0
29OCT26 20.00 C 0.00 0.00 0.00 0.20 -0.07 64 0 111 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.03 65 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 255 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 198 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30OCT26 13.75 C 0.00 0.00 0.00 4.68 -0.26 0 0 0 0
30OCT26 14.00 C 0.00 0.00 0.00 4.44 -0.25 78 0 0 0
30OCT26 14.25 C 0.00 0.00 0.00 4.18 -0.27 0 0 0 0
30OCT26 14.50 C 0.00 0.00 0.00 3.94 -0.26 69 0 0 0
30OCT26 14.75 C 0.00 0.00 0.00 3.69 -0.26 64 0 0 0
30OCT26 15.00 C 0.00 0.00 0.00 3.44 -0.27 60 0 0 0
30OCT26 15.25 C 0.00 0.00 0.00 3.20 -0.26 63 0 0 0
30OCT26 15.50 C 0.00 0.00 0.00 2.96 -0.26 63 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 2.73 -0.25 65 0 0 0
30OCT26 16.00 C 0.00 0.00 0.00 2.50 -0.25 65 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 2.27 -0.25 64 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 2.05 -0.25 63 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 1.85 -0.24 64 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 1.65 -0.23 64 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 1.46 -0.23 64 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 1.28 -0.22 63 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 1.12 -0.21 64 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 0.97 -0.20 64 0 0 0
30OCT26 18.25 C 0.83 0.83 0.83 0.84 -0.15 64 15 15 +15
30OCT26 18.50 C 0.71 0.71 0.71 0.71 -0.15 64 10 10 +10
30OCT26 18.75 C 0.00 0.00 0.00 0.60 -0.14 64 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 0.51 -0.12 64 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 0.42 -0.12 64 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 0.35 -0.10 64 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 0.29 -0.09 65 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 0.24 -0.08 65 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 0.15 -0.07 64 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 0.10 -0.05 65 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 0.06 -0.04 65 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT26 27.50 C 0.06 0.15 0.06 0.01 0.00 105 475 475 +475
27NOV26 13.50 C 0.00 0.00 0.00 5.01 -0.25 56 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.54 -0.24 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.08 -0.24 55 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.64 -0.23 55 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.22 -0.22 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.83 -0.20 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.46 -0.19 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.12 -0.17 55 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.81 -0.16 55 0 6 0
27NOV26 18.00 C 1.57 1.57 1.55 1.53 -0.14 55 45 54 +39
27NOV26 18.50 C 1.25 1.25 1.25 1.29 -0.08 55 6 32 +6
27NOV26 19.00 C 1.13 1.13 1.06 1.07 -0.08 55 29 37 +29
27NOV26 19.50 C 0.00 0.00 0.00 0.88 -0.09 55 0 19 0
27NOV26 20.00 C 0.00 0.00 0.00 0.73 -0.07 55 0 100 0
27NOV26 21.00 C 0.46 0.49 0.46 0.48 -0.06 55 19 49 +19
27NOV26 22.00 C 0.00 0.00 0.00 0.31 -0.04 55 0 65 0
27NOV26 23.00 C 0.21 0.22 0.21 0.19 -0.03 55 34 116 +15
27NOV26 24.00 C 0.00 0.00 0.00 0.12 -0.01 56 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.15 -0.24 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.72 -0.22 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.30 -0.21 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.90 -0.20 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.52 -0.19 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.17 -0.17 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.83 -0.16 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.52 -0.15 53 0 0 0
30DEC26 17.50 C 2.24 2.24 2.22 2.24 -0.20 53 370 397 +367
30DEC26 18.00 C 1.96 1.97 1.95 1.97 -0.11 53 228 213 +168
30DEC26 18.50 C 1.72 1.75 1.67 1.73 -0.08 53 576 534 +503
30DEC26 19.00 C 1.57 1.57 1.50 1.51 -0.09 53 52 96 +22
30DEC26 19.50 C 1.31 1.31 1.31 1.32 -0.07 53 49 64 +34
30DEC26 20.00 C 1.16 1.16 1.16 1.15 -0.06 53 8 19 +8
30DEC26 21.00 C 0.82 0.82 0.82 0.87 -0.07 53 13 78 +13
30DEC26 22.00 C 0.62 0.62 0.62 0.65 -0.05 54 48 78 +43
30DEC26 23.00 C 0.47 0.48 0.47 0.48 -0.03 54 30 349 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.01 54 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 -0.01 54 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 0.00 54 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 0.00 54 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 55 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 54 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 53 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
28JAN27 13.50 C 0.00 0.00 0.00 5.29 -0.23 52 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.88 -0.22 52 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.49 -0.21 52 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.11 -0.20 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.75 -0.19 52 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.42 -0.17 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.10 -0.17 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.81 -0.15 52 0 0 0
28JAN27 17.50 C 2.55 2.55 2.54 2.55 -0.13 53 132 132 +132
28JAN27 18.00 C 2.28 2.29 2.27 2.28 -0.12 52 213 215 +195
28JAN27 18.50 C 2.12 2.12 2.03 2.04 -0.10 52 568 569 +538
28JAN27 19.00 C 0.00 0.00 0.00 1.83 -0.10 52 0 54 0
28JAN27 19.50 C 0.00 0.00 0.00 1.63 -0.10 52 0 300 0
28JAN27 20.00 C 0.00 0.00 0.00 1.46 -0.09 52 0 45 0
28JAN27 21.00 C 0.00 0.00 0.00 1.16 -0.07 52 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.92 -0.06 53 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.72 -0.05 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.55 -0.04 53 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.32 -0.03 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.69 -0.13 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.24 -0.20 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.90 -0.17 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.54 -0.18 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.21 -0.18 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.90 -0.17 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.61 -0.16 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.34 -0.14 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.08 -0.14 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.83 -0.19 52 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.61 -0.17 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.40 -0.11 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.20 -0.11 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.03 -0.09 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.72 -0.08 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.45 -0.07 52 0 860 0
30MAR27 23.00 C 1.24 1.24 1.22 1.20 -0.08 52 39 2,099 +39
30MAR27 24.00 C 0.00 0.00 0.00 1.01 -0.05 52 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 -0.04 52 0 1,610 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 -0.03 52 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.56 -0.04 52 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 -0.02 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
30MAR27 30.00 C 0.41 0.41 0.41 0.32 -0.02 52 7 7 +1
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.12 -0.18 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.75 -0.21 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.42 -0.23 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.13 -0.19 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.84 -0.18 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.57 -0.22 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.30 -0.16 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.05 -0.15 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.81 -0.15 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.58 -0.16 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.32 -0.21 53 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.12 -0.16 53 0 6 0
29JUN27 19.50 C 0.00 0.00 0.00 2.93 -0.13 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.79 -0.15 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.43 -0.11 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.17 -0.12 54 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 1.91 -0.12 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.71 -0.09 54 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.52 -0.07 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.29 -0.11 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.14 -0.09 54 0 1,508 0
29JUN27 28.00 C 0.00 0.00 0.00 1.02 -0.06 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 0.88 -0.07 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.78 -0.03 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.70 -0.04 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.62 -0.02 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.55 -0.02 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.41 -0.03 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.45 -0.16 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.14 -0.16 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.84 -0.16 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.56 -0.14 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.30 -0.14 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.04 -0.13 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.79 -0.12 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.48 -0.20 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.24 -0.22 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.05 -0.09 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.82 -0.11 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.66 -0.12 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.45 -0.11 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.31 -0.08 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.99 -0.08 54 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 2.70 -0.11 54 0 200 0
29SEP27 23.00 C 0.00 0.00 0.00 2.48 -0.05 54 0 0 0
29SEP27 24.00 C 2.23 2.23 2.23 2.20 -0.11 54 50 50 +50
29SEP27 25.00 C 0.00 0.00 0.00 2.04 -0.07 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.86 -0.03 55 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.63 -0.09 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.50 -0.08 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.38 -0.06 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.25 -0.06 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.12 -0.05 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.03 -0.04 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.97 -0.01 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.87 -0.01 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.77 -0.03 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.73 0.00 55 0 0 0
TOTAL CALL 3,031 39,708 +2,736
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 160 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 0.00 140 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.08 0.00 57 0 0 0
23OCT26 18.00 P 0.16 0.16 0.16 0.14 +0.01 56 2 4 +2
23OCT26 18.25 P 0.00 0.00 0.00 0.24 +0.03 59 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.36 +0.06 58 0 0 0
23OCT26 18.75 P 0.47 0.47 0.47 0.51 +0.08 58 15 45 +15
23OCT26 19.00 P 0.68 0.68 0.68 0.70 +0.12 60 10 10 0
23OCT26 19.25 P 0.00 0.00 0.00 0.89 +0.13 57 0 15 0
23OCT26 19.50 P 0.00 0.00 0.00 1.11 +0.16 56 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 1.35 +0.21 60 0 15 0
23OCT26 20.00 P 0.00 0.00 0.00 1.59 +0.23 61 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 2.08 +0.25 0 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 2.58 +0.26 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 3.08 +0.26 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 4.08 +0.26 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 4.58 +0.26 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 5.58 +0.26 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 7.08 +0.26 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 7.58 +0.26 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 8.08 +0.26 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 8.58 +0.26 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 9.08 +0.26 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 9.58 +0.26 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 10.08 +0.26 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 10.58 +0.26 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 +0.02 67 0 90 0
29OCT26 16.50 P 0.12 0.12 0.12 0.11 +0.02 66 20 4 -20
29OCT26 17.00 P 0.00 0.00 0.00 0.19 +0.03 64 0 133 0
29OCT26 17.50 P 0.31 0.31 0.31 0.32 +0.05 64 15 47 +15
29OCT26 18.00 P 0.53 0.53 0.53 0.50 +0.07 64 2 225 0
29OCT26 18.50 P 0.70 0.71 0.70 0.74 +0.09 64 1,003 1,033 +971
29OCT26 19.00 P 1.03 1.03 1.02 1.03 +0.11 64 9 130 -4
29OCT26 19.50 P 1.35 1.35 1.35 1.38 +0.17 64 10 27 0
29OCT26 20.00 P 0.00 0.00 0.00 1.77 +0.19 64 0 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 2.64 +0.22 63 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.60 +0.25 66 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.58 +0.26 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.60 +0.28 92 0 0 -3
29OCT26 25.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.61 +0.29 120 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.60 +0.28 125 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.58 +0.26 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.58 +0.26 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.58 +0.26 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.59 +0.27 152 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.58 +0.26 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.59 +0.27 168 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.58 +0.26 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.59 +0.27 182 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.59 +0.27 189 0 0 0
30OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
30OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.01 68 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 0.09 +0.01 64 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 0.13 +0.02 65 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 0.17 +0.03 65 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 0.22 +0.03 65 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 0.29 +0.04 65 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.36 +0.04 65 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 0.45 +0.06 65 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.55 +0.07 65 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.66 +0.07 65 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.78 +0.07 64 0 0 0
30OCT26 18.75 P 0.90 0.90 0.90 0.93 +0.09 65 15 15 +15
30OCT26 19.00 P 0.00 0.00 0.00 1.08 +0.10 65 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 1.24 +0.12 64 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 1.41 +0.14 64 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 1.60 +0.15 64 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 1.80 +0.17 64 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 2.22 +0.20 65 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 2.66 +0.21 64 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 3.12 +0.22 63 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 3.60 +0.24 63 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 4.09 +0.25 64 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 4.58 +0.25 0 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 5.60 +0.28 87 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 7.08 +0.26 0 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 7.61 +0.29 114 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 8.08 +0.26 0 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 8.60 +0.28 118 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 9.08 +0.26 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.02 57 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 +0.03 56 0 0 0
27NOV26 15.00 P 0.14 0.14 0.14 0.18 +0.04 56 110 110 +110
27NOV26 15.50 P 0.26 0.26 0.26 0.26 +0.05 56 15 15 +15
27NOV26 16.00 P 0.00 0.00 0.00 0.36 +0.05 55 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.50 +0.07 56 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.66 +0.09 56 0 14 0
27NOV26 17.50 P 0.78 0.81 0.78 0.84 +0.11 55 17 152 +15
27NOV26 18.00 P 0.99 0.99 0.99 1.06 +0.10 55 7 93 0
27NOV26 18.50 P 0.00 0.00 0.00 1.31 +0.10 55 0 59 0
27NOV26 19.00 P 0.00 0.00 0.00 1.60 +0.12 55 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.93 +0.16 56 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.25 +0.19 55 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 3.00 +0.21 55 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.83 +0.23 55 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.72 +0.24 55 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.65 +0.25 55 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.61 +0.26 55 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.61 +0.28 61 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.60 +0.28 64 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.58 +0.26 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.58 +0.26 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.58 +0.26 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.59 +0.27 79 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.58 +0.26 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.59 +0.27 87 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.58 +0.26 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.59 +0.27 95 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.59 +0.27 99 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.04 54 0 0 0
30DEC26 14.00 P 0.25 0.25 0.25 0.22 +0.04 54 5 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 +0.05 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 +0.06 54 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.07 54 0 0 0
30DEC26 16.00 P 0.66 0.66 0.66 0.66 +0.08 54 32 94 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.08 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 +0.12 53 0 0 0
30DEC26 17.50 P 1.16 1.22 1.16 1.22 +0.13 53 861 846 +830
30DEC26 18.00 P 1.45 1.45 1.45 1.45 +0.12 53 13 242 -13
30DEC26 18.50 P 0.00 0.00 0.00 1.71 +0.15 53 0 112 0
30DEC26 19.00 P 0.00 0.00 0.00 1.99 +0.15 53 0 107 0
30DEC26 19.50 P 0.00 0.00 0.00 2.30 +0.17 53 0 117 0
30DEC26 20.00 P 0.00 0.00 0.00 2.63 +0.19 53 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.35 +0.24 54 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 4.11 +0.22 53 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.94 +0.23 53 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.81 +0.24 53 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.72 +0.25 53 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.66 +0.25 53 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.62 +0.26 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.59 +0.25 52 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.58 +0.26 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.58 +0.26 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.59 +0.27 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.58 +0.26 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.59 +0.27 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.58 +0.26 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.59 +0.27 74 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.59 +0.27 77 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.26 +0.03 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.34 +0.03 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.44 +0.04 52 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 0.58 +0.07 53 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.72 +0.07 53 0 0 0
28JAN27 16.00 P 0.88 0.88 0.88 0.89 +0.09 53 15 15 +15
28JAN27 16.50 P 0.00 0.00 0.00 1.07 +0.09 53 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.26 +0.11 52 0 400 0
28JAN27 17.50 P 0.00 0.00 0.00 1.47 +0.11 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.71 +0.12 52 0 8 0
28JAN27 18.50 P 1.91 1.91 1.91 1.98 +0.14 52 15 45 0
28JAN27 19.00 P 0.00 0.00 0.00 2.26 +0.14 52 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 2.56 +0.14 52 0 16 0
28JAN27 20.00 P 0.00 0.00 0.00 2.90 +0.14 52 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 3.57 +0.16 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.32 +0.21 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.12 +0.21 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.97 +0.23 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.85 +0.24 52 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.76 +0.25 52 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.69 +0.25 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.64 +0.25 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 +0.05 52 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.64 +0.06 52 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 0.79 +0.08 53 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 +0.07 52 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 +0.09 53 0 206 0
30MAR27 16.00 P 0.00 0.00 0.00 1.30 +0.10 53 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 +0.08 52 0 19 0
30MAR27 17.00 P 0.00 0.00 0.00 1.71 +0.10 52 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 +0.08 52 0 49 0
30MAR27 18.00 P 0.00 0.00 0.00 2.18 +0.10 52 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 2.45 +0.08 52 0 47 0
30MAR27 19.00 P 0.00 0.00 0.00 2.74 +0.13 52 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 3.05 +0.11 52 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.37 +0.09 52 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 4.05 +0.22 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.75 +0.20 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.51 +0.21 52 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.31 +0.21 52 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 7.15 +0.23 52 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 8.00 +0.16 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.90 +0.24 52 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.80 +0.24 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.74 +0.25 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.68 +0.25 52 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.64 +0.25 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.64 +0.29 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.59 +0.26 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.58 +0.26 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.59 +0.27 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.59 +0.27 58 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.01 +0.06 55 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.14 +0.04 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.35 +0.07 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.55 +0.08 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.74 +0.11 54 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.95 +0.13 54 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.19 +0.15 55 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.42 +0.13 54 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.68 +0.17 54 0 22 0
29JUN27 18.00 P 0.00 0.00 0.00 2.97 +0.19 55 0 27 0
29JUN27 18.50 P 0.00 0.00 0.00 3.21 +0.14 54 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 +0.15 54 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.81 +0.14 54 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.18 +0.23 55 0 20 0
29JUN27 21.00 P 0.00 0.00 0.00 4.85 +0.19 55 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.47 +0.18 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 6.20 +0.18 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.95 +0.19 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.75 +0.20 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.55 +0.20 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.55 +0.37 57 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 10.37 +0.34 56 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 11.12 +0.23 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 12.01 +0.23 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.92 +0.24 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.92 +0.32 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.78 +0.25 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.72 +0.25 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.68 +0.25 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.64 +0.25 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.40 +0.10 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.55 +0.06 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.79 +0.10 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.00 +0.11 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.25 +0.13 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.49 +0.13 56 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.74 +0.15 56 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.94 +0.08 55 0 75 0
29SEP27 17.50 P 0.00 0.00 0.00 3.29 +0.19 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.55 +0.19 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.83 +0.19 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.14 +0.19 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.48 +0.23 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.67 +0.07 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.32 +0.17 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.02 +0.12 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.74 +0.07 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.49 +0.22 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.24 +0.22 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.05 +0.24 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.85 +0.23 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.67 +0.24 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.53 +0.25 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.39 +0.25 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.25 +0.25 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.15 +0.25 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.05 +0.25 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.96 +0.25 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.89 +0.26 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.83 +0.27 55 0 0 0
TOTAL PUT 2,191 43,522 +1,963
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 107.400
23OCT26 86.00 C 0.00 0.00 0.00 21.58 +1.36 166 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 20.58 +1.36 158 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 19.59 +1.37 153 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 18.58 +1.36 144 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 17.42 +1.20 84 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 16.42 +1.20 78 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 15.42 +1.20 73 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 14.42 +1.20 68 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 13.42 +1.19 63 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 12.42 +1.19 58 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 11.42 +1.19 53 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 10.42 +1.19 49 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 9.42 +1.19 44 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 8.42 +1.19 39 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 7.42 +1.19 34 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 6.42 +1.17 30 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 5.42 +1.13 25 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 4.44 +1.07 29 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 3.49 +0.98 29 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 2.67 +0.91 33 0 19 0
23OCT26 106.00 C 0.00 0.00 0.00 1.85 +0.70 31 0 15 0
23OCT26 107.00 C 1.03 1.13 1.03 1.18 +0.48 30 30 30 0
23OCT26 108.00 C 0.70 0.70 0.70 0.68 +0.28 29 12 27 +12
23OCT26 109.00 C 0.00 0.00 0.00 0.36 +0.15 29 0 48 0
23OCT26 110.00 C 0.19 0.19 0.19 0.17 +0.06 29 2 15 0
23OCT26 111.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 17 0
23OCT26 112.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 25.11 +1.16 94 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.62 +1.35 86 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.12 +1.35 77 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.46 +1.19 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.97 +1.20 36 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.47 +1.19 28 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 9.97 +1.17 21 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.51 +1.11 25 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.17 +0.97 25 0 85 0
29OCT26 105.00 C 3.11 3.11 3.11 3.12 +0.66 25 9 195 0
29OCT26 107.50 C 1.44 1.60 1.44 1.61 +0.47 25 45 230 +1
29OCT26 110.00 C 0.65 0.65 0.65 0.65 +0.19 25 1 344 0
29OCT26 112.50 C 0.26 0.26 0.26 0.23 +0.07 25 15 356 0
29OCT26 115.00 C 0.09 0.09 0.09 0.06 +0.01 25 30 207 +9
29OCT26 117.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 265 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 197 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 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 48 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 21.63 - 78 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 20.58 +1.30 70 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 19.63 +1.35 71 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 18.64 +1.36 68 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 17.47 +1.19 0 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 16.47 +1.19 0 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 15.47 +1.19 0 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 14.47 +1.19 0 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 13.48 +1.19 31 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 12.48 +1.19 28 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 11.48 +1.18 25 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 10.49 +1.18 27 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 9.50 +1.16 26 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 8.51 +1.13 25 0 0 0
30OCT26 100.00 C 0.00 0.00 0.00 7.55 +1.10 26 0 0 0
30OCT26 101.00 C 0.00 0.00 0.00 6.60 +1.05 26 0 0 0
30OCT26 102.00 C 0.00 0.00 0.00 5.68 +0.98 25 0 0 0
30OCT26 103.00 C 0.00 0.00 0.00 4.81 +0.90 25 0 0 0
30OCT26 104.00 C 0.00 0.00 0.00 4.00 +0.79 26 0 0 0
30OCT26 105.00 C 0.00 0.00 0.00 3.35 +0.81 27 0 0 0
30OCT26 106.00 C 0.00 0.00 0.00 2.65 +0.69 27 0 0 0
30OCT26 107.00 C 0.00 0.00 0.00 2.04 +0.56 26 0 0 0
30OCT26 108.00 C 0.00 0.00 0.00 1.53 +0.44 26 0 0 0
30OCT26 109.00 C 0.00 0.00 0.00 1.12 +0.33 26 0 0 0
30OCT26 110.00 C 0.00 0.00 0.00 0.80 +0.24 26 0 0 0
30OCT26 111.00 C 0.00 0.00 0.00 0.56 +0.18 26 0 0 0
30OCT26 112.00 C 0.00 0.00 0.00 0.38 +0.13 26 0 0 0
30OCT26 113.00 C 0.00 0.00 0.00 0.25 +0.08 26 0 0 0
30OCT26 114.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
30OCT26 115.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30OCT26 116.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30OCT26 117.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30OCT26 118.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.21 +1.26 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.73 +1.42 51 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.24 +1.38 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.66 +1.28 38 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.08 +1.17 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.64 +1.15 27 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 10.27 +1.08 26 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 8.04 +0.98 26 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 6.05 +0.84 26 0 122 0
27NOV26 105.00 C 0.00 0.00 0.00 4.43 +0.75 27 0 266 0
27NOV26 107.50 C 2.89 2.89 2.89 2.97 +0.56 26 15 117 +15
27NOV26 110.00 C 1.80 1.92 1.80 1.95 +0.41 26 16 156 -6
27NOV26 112.50 C 1.20 1.23 1.11 1.21 +0.21 26 35 174 +5
27NOV26 115.00 C 0.80 0.80 0.76 0.77 +0.17 27 7 68 -7
27NOV26 117.50 C 0.00 0.00 0.00 0.45 +0.10 27 0 118 0
27NOV26 120.00 C 0.00 0.00 0.00 0.25 +0.06 27 0 85 0
27NOV26 122.50 C 0.24 0.24 0.24 0.14 +0.04 27 10 196 +10
27NOV26 125.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 101 0
27NOV26 127.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 0.00 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 35.07 +1.24 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.58 +1.24 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.07 +1.23 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.55 +1.35 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.21 +1.26 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.73 +1.41 43 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 20.24 +1.38 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.66 +1.25 32 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 15.12 +1.13 26 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 12.74 +1.04 26 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 10.49 +0.92 26 0 765 0
30DEC26 100.00 C 8.65 8.65 8.65 8.45 +0.78 26 1 62 -1
30DEC26 102.50 C 0.00 0.00 0.00 6.78 +0.75 27 0 55 0
30DEC26 105.00 C 0.00 0.00 0.00 5.07 +0.38 25 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 3.94 +0.42 26 0 35 0
30DEC26 110.00 C 2.83 2.90 2.79 2.95 +0.34 26 60 146 +38
30DEC26 112.50 C 0.00 0.00 0.00 2.19 +0.24 26 0 139 0
30DEC26 115.00 C 1.50 1.50 1.50 1.65 +0.22 26 1 273 0
30DEC26 117.50 C 1.32 1.32 1.32 1.19 +0.12 26 1 62 +1
30DEC26 120.00 C 0.00 0.00 0.00 0.84 +0.08 26 0 228 0
30DEC26 122.50 C 0.00 0.00 0.00 0.59 +0.04 26 0 185 0
30DEC26 125.00 C 0.00 0.00 0.00 0.41 +0.03 26 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.28 +0.03 26 0 229 0
30DEC26 130.00 C 0.00 0.00 0.00 0.18 0.00 26 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.12 0.00 26 0 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.08 0.00 26 0 55 0
30DEC26 137.50 C 0.00 0.00 0.00 0.05 0.00 26 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.04 0.00 27 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.02 0.00 26 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 25.21 +1.26 40 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 22.73 +1.23 37 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 20.24 +1.35 34 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 17.66 +1.20 28 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.23 +1.11 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.96 +1.03 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 10.88 +0.94 26 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.03 +0.83 26 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 7.46 +0.76 26 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 6.15 +0.64 27 0 32 0
28JAN27 107.50 C 0.00 0.00 0.00 4.89 +0.52 26 0 63 0
28JAN27 110.00 C 0.00 0.00 0.00 3.90 +0.42 26 0 16 0
28JAN27 112.50 C 0.00 0.00 0.00 3.09 +0.36 26 0 2 0
28JAN27 115.00 C 0.00 0.00 0.00 2.43 +0.31 26 0 4 0
28JAN27 117.50 C 0.00 0.00 0.00 1.91 +0.26 26 0 48 0
28JAN27 120.00 C 0.00 0.00 0.00 1.48 +0.19 26 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 1.14 +0.18 26 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 0.86 +0.14 26 0 3 0
28JAN27 127.50 C 0.00 0.00 0.00 0.61 +0.09 26 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.45 +0.07 26 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.33 +0.06 26 0 8 0
30MAR27 82.50 C 0.00 0.00 0.00 25.21 +1.26 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.73 +1.12 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.29 +1.17 28 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.93 +1.02 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.82 +0.95 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.90 +0.86 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.14 +0.74 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.60 +0.71 27 0 0 0
30MAR27 102.50 C 8.83 8.83 8.83 9.14 +0.84 26 15 30 +15
30MAR27 105.00 C 0.00 0.00 0.00 7.74 +0.59 26 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 6.59 +0.50 26 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 5.63 +0.44 26 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 4.74 +0.35 26 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 4.01 +0.35 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.36 +0.28 26 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 2.78 +0.23 26 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 2.32 +0.21 26 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 1.90 +0.11 26 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.61 +0.15 27 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.30 +0.11 27 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.07 +0.11 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 0.86 +0.08 27 0 19 0
30MAR27 137.50 C 0.00 0.00 0.00 0.69 +0.07 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.55 +0.05 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.46 +0.06 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.05 0.00 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.04 0.00 27 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 25.26 +1.01 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.01 +0.97 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.91 +0.78 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.90 +0.63 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.42 +0.85 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.74 +0.81 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.20 +0.77 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.71 +0.68 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.40 +1.00 26 0 24 0
29JUN27 105.00 C 0.00 0.00 0.00 10.13 +0.29 26 0 38 0
29JUN27 107.50 C 0.00 0.00 0.00 8.75 +0.56 26 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 7.72 +0.46 26 0 46 0
29JUN27 112.50 C 0.00 0.00 0.00 6.83 +0.47 26 0 46 0
29JUN27 115.00 C 0.00 0.00 0.00 5.99 +0.39 26 0 19 0
29JUN27 117.50 C 0.00 0.00 0.00 5.26 +0.38 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 4.57 +0.30 26 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 4.01 +0.30 26 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 3.45 +0.23 26 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.11 +0.23 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.67 +0.20 26 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 2.32 +0.18 26 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 1.99 +0.17 26 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.70 +0.13 26 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.47 +0.13 26 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 1.24 +0.10 26 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.07 +0.09 26 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 0.91 +0.09 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 0.76 +0.06 26 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.66 +0.06 26 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.55 +0.06 26 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 26.22 +0.95 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.27 +0.94 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.37 +0.87 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.59 +0.73 26 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 18.88 +0.69 26 0 400 0
29SEP27 95.00 C 0.00 0.00 0.00 17.62 +0.95 27 0 50 0
29SEP27 97.50 C 0.00 0.00 0.00 16.14 +0.96 27 0 749 0
29SEP27 100.00 C 0.00 0.00 0.00 14.28 +0.72 26 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 13.03 +0.71 26 0 40 0
29SEP27 105.00 C 0.00 0.00 0.00 11.84 +0.80 26 0 3 0
29SEP27 107.50 C 10.51 10.51 10.51 10.74 +0.77 26 1 5 0
29SEP27 110.00 C 0.00 0.00 0.00 9.71 +0.44 26 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 8.78 +0.68 26 0 15 0
29SEP27 115.00 C 7.50 7.50 7.50 7.90 +0.66 26 1 6 +1
29SEP27 117.50 C 6.90 6.90 6.80 7.11 +0.58 26 2 17 +2
29SEP27 120.00 C 0.00 0.00 0.00 6.40 +0.59 26 0 37 0
29SEP27 122.50 C 0.00 0.00 0.00 5.69 +0.48 26 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 5.13 +0.39 26 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 4.58 +0.35 26 0 1 0
29SEP27 130.00 C 3.80 3.80 3.80 4.07 +0.28 26 4 10 +4
29SEP27 132.50 C 3.60 3.63 3.60 3.65 +0.30 26 6 14 +6
29SEP27 135.00 C 0.00 0.00 0.00 3.33 +0.37 27 0 51 0
29SEP27 137.50 C 0.00 0.00 0.00 2.96 +0.32 27 0 10 0
29SEP27 140.00 C 0.00 0.00 0.00 2.64 +0.32 27 0 15 0
29SEP27 142.50 C 0.00 0.00 0.00 2.32 +0.28 27 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.06 +0.25 27 0 20 0
TOTAL CALL 319 12,661 +105
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
23OCT26 101.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 14 0
23OCT26 102.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 46 0
23OCT26 103.00 P 0.09 0.09 0.09 0.03 -0.11 30 1 20 0
23OCT26 104.00 P 0.00 0.00 0.00 0.07 -0.23 29 0 20 0
23OCT26 105.00 P 0.24 0.24 0.24 0.18 -0.39 29 2 4 +2
23OCT26 106.00 P 0.52 0.52 0.52 0.39 -0.58 29 15 50 -15
23OCT26 107.00 P 0.98 0.98 0.87 0.71 -0.79 28 54 24 -7
23OCT26 108.00 P 1.38 1.42 1.34 1.29 -0.92 30 426 185 -215
23OCT26 109.00 P 0.00 0.00 0.00 1.90 -1.16 27 0 6 0
23OCT26 110.00 P 0.00 0.00 0.00 2.83 -1.05 33 0 16 0
23OCT26 111.00 P 0.00 0.00 0.00 3.65 -1.18 28 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 4.61 -1.20 28 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 5.60 -1.20 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 6.60 -1.20 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 7.60 -1.20 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 8.60 -1.20 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 9.60 -1.20 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 10.60 -1.20 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 11.60 -1.20 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 12.60 -1.20 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 13.60 -1.20 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 14.60 -1.20 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 15.60 -1.20 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 16.60 -1.31 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 17.60 -1.20 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 18.60 -1.57 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 19.60 -1.24 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 20.60 -1.56 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 21.60 -1.32 0 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 22.60 -1.57 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 175 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 139 0
29OCT26 100.00 P 0.12 0.12 0.12 0.05 -0.07 26 1 235 +1
29OCT26 102.50 P 0.31 0.33 0.31 0.20 -0.23 25 3 232 -1
29OCT26 105.00 P 0.69 0.69 0.63 0.67 -0.50 25 4 297 -2
29OCT26 107.50 P 1.64 1.69 1.64 1.61 -0.82 25 17 244 +1
29OCT26 110.00 P 0.00 0.00 0.00 3.17 -1.03 24 0 142 0
29OCT26 112.50 P 5.30 5.30 5.30 5.27 -1.13 25 3 129 -3
29OCT26 115.00 P 0.00 0.00 0.00 7.62 -1.19 25 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 10.10 -1.20 0 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 12.60 -1.20 0 0 13 0
29OCT26 122.50 P 0.00 0.00 0.00 15.10 -1.20 0 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 17.60 -1.20 0 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 20.10 -1.20 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 22.60 -1.57 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 25.10 -1.20 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.60 -1.31 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 30.10 -1.32 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.60 -1.20 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 35.10 -1.30 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.60 -1.30 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.10 -1.32 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.60 -1.32 0 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
30OCT26 98.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 0 0
30OCT26 99.00 P 0.00 0.00 0.00 0.04 -0.06 26 0 0 0
30OCT26 100.00 P 0.00 0.00 0.00 0.07 -0.09 26 0 0 0
30OCT26 101.00 P 0.00 0.00 0.00 0.12 -0.15 26 0 0 0
30OCT26 102.00 P 0.00 0.00 0.00 0.21 -0.22 26 0 0 0
30OCT26 103.00 P 0.00 0.00 0.00 0.34 -0.30 26 0 0 0
30OCT26 104.00 P 0.00 0.00 0.00 0.53 -0.40 26 0 0 0
30OCT26 105.00 P 0.00 0.00 0.00 0.79 -0.50 26 0 0 0
30OCT26 106.00 P 0.00 0.00 0.00 1.11 -0.60 26 0 0 0
30OCT26 107.00 P 1.86 1.86 1.61 1.50 -0.73 25 25 25 +25
30OCT26 108.00 P 2.17 2.17 2.17 1.99 -0.84 25 15 15 +15
30OCT26 109.00 P 0.00 0.00 0.00 2.58 -0.95 25 0 0 0
30OCT26 110.00 P 0.00 0.00 0.00 3.32 -0.97 26 0 0 0
30OCT26 111.00 P 0.00 0.00 0.00 4.07 -1.05 25 0 0 0
30OCT26 112.00 P 0.00 0.00 0.00 4.90 -1.09 26 0 0 0
30OCT26 113.00 P 0.00 0.00 0.00 5.78 -1.13 26 0 0 0
30OCT26 114.00 P 0.00 0.00 0.00 6.70 -1.15 26 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 7.64 -1.18 25 0 0 0
30OCT26 116.00 P 0.00 0.00 0.00 8.62 -1.18 26 0 0 0
30OCT26 117.00 P 0.00 0.00 0.00 9.60 -1.20 0 0 0 0
30OCT26 118.00 P 0.00 0.00 0.00 10.60 -1.20 0 0 0 0
30OCT26 119.00 P 0.00 0.00 0.00 11.60 -1.20 0 0 0 0
30OCT26 120.00 P 0.00 0.00 0.00 12.60 -1.20 0 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 13.60 -1.20 0 0 0 0
30OCT26 122.00 P 0.00 0.00 0.00 14.60 -1.20 0 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 15.60 -1.20 0 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 16.60 -1.31 0 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 17.60 -1.35 0 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 18.60 -1.57 0 0 0 0
30OCT26 127.00 P 0.00 0.00 0.00 19.60 -1.35 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 23 0
27NOV26 90.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.28 -0.11 27 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 0.55 -0.18 27 0 130 0
27NOV26 97.50 P 1.19 1.19 1.19 0.99 -0.29 27 1 126 +1
27NOV26 100.00 P 1.88 1.88 1.88 1.66 -0.40 27 15 852 +15
27NOV26 102.50 P 2.77 2.77 2.76 2.58 -0.55 27 30 170 0
27NOV26 105.00 P 0.00 0.00 0.00 3.74 -0.71 27 0 202 0
27NOV26 107.50 P 5.53 5.64 5.42 5.16 -0.92 26 23 174 +7
27NOV26 110.00 P 0.00 0.00 0.00 6.87 -0.97 27 0 693 0
27NOV26 112.50 P 0.00 0.00 0.00 8.80 -0.98 26 0 1,078 0
27NOV26 115.00 P 0.00 0.00 0.00 10.91 -1.05 26 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.15 -1.11 26 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 15.49 -1.15 26 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 17.82 -1.24 21 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 20.26 -1.20 0 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 22.80 -1.41 23 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 25.27 -1.41 0 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.69 -1.48 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.25 -1.40 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.74 -1.41 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.23 -1.42 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.73 -1.42 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.23 -1.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 42.73 -1.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.22 -1.42 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.15 -0.08 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.28 -0.13 26 0 45 0
30DEC26 90.00 P 0.78 0.78 0.78 0.49 -0.19 26 1 29 -1
30DEC26 92.50 P 0.00 0.00 0.00 0.81 -0.28 26 0 113 0
30DEC26 95.00 P 1.42 1.51 1.42 1.26 -0.38 26 51 301 +49
30DEC26 97.50 P 2.12 2.12 1.95 1.89 -0.48 26 13 175 0
30DEC26 100.00 P 0.00 0.00 0.00 2.71 -0.53 27 0 212 0
30DEC26 102.50 P 0.00 0.00 0.00 3.72 -0.59 27 0 242 0
30DEC26 105.00 P 0.00 0.00 0.00 4.86 -0.72 26 0 243 0
30DEC26 107.50 P 0.00 0.00 0.00 6.24 -0.83 26 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 7.81 -1.01 26 0 279 0
30DEC26 112.50 P 0.00 0.00 0.00 9.93 -0.73 28 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 11.59 -1.07 26 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.67 -1.11 26 0 51 0
30DEC26 120.00 P 15.55 15.55 15.55 15.87 -1.14 26 2 53 +2
30DEC26 122.50 P 0.00 0.00 0.00 18.21 -1.11 27 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 20.53 -1.33 26 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 22.98 -1.29 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.42 -1.31 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.86 -1.34 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 30.29 -1.38 24 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.78 -1.39 24 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 35.32 -1.35 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 37.77 -1.40 26 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 40.31 -1.35 35 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 42.81 -1.34 37 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 45.25 -1.39 0 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 47.76 -1.38 35 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 50.26 -1.37 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.75 -1.37 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.29 -1.34 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.74 -1.39 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.24 -1.38 42 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.72 -1.39 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.20 -0.05 26 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.57 -0.11 26 0 26 0
28JAN27 90.00 P 0.00 0.00 0.00 0.88 -0.16 26 0 78 0
28JAN27 92.50 P 1.62 1.62 1.62 1.31 -0.21 26 15 205 +15
28JAN27 95.00 P 2.11 2.11 2.11 1.88 -0.27 26 15 80 0
28JAN27 97.50 P 0.00 0.00 0.00 2.61 -0.35 27 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 3.50 -0.44 27 0 8 0
28JAN27 102.50 P 0.00 0.00 0.00 4.50 -0.57 26 0 20 0
28JAN27 105.00 P 0.00 0.00 0.00 5.65 -0.70 26 0 62 0
28JAN27 107.50 P 0.00 0.00 0.00 7.00 -0.84 26 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.53 -0.95 26 0 15 0
28JAN27 112.50 P 0.00 0.00 0.00 10.62 -0.52 28 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 12.18 -0.89 26 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.16 -0.97 26 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.25 -1.03 26 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 18.53 -0.99 27 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 20.83 -1.03 27 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.13 -1.14 27 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.50 -1.28 27 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 27.92 -1.31 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.64 -0.12 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.92 -0.17 27 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 1.29 -0.22 27 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 1.77 -0.27 27 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 2.37 -0.30 27 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.09 -0.38 27 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 3.92 -0.47 27 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 4.91 -0.52 27 0 98 0
30MAR27 102.50 P 0.00 0.00 0.00 6.05 -0.58 27 0 19 0
30MAR27 105.00 P 0.00 0.00 0.00 7.31 -0.68 27 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 8.72 -0.72 28 0 43 0
30MAR27 110.00 P 0.00 0.00 0.00 10.23 -0.83 28 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 11.93 -0.50 28 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 13.35 -0.86 27 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.20 -0.94 27 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.15 -0.98 27 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 19.22 -1.36 27 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.59 -1.13 28 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.99 -0.94 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.24 -0.93 30 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.50 -0.96 30 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 30.79 -0.99 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 33.15 -1.02 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.50 -1.17 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.92 -1.27 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 40.36 -1.32 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.84 -1.31 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.32 -1.32 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.80 -1.34 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.29 -1.34 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.75 -1.37 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.29 -1.34 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.74 -1.39 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.24 -1.38 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.74 -1.37 35 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.31 -0.16 27 0 16 0
29JUN27 85.00 P 0.00 0.00 0.00 1.74 -0.21 27 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 2.23 -0.28 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 2.86 -0.28 27 0 67 0
29JUN27 92.50 P 3.90 3.90 3.90 3.58 -0.35 27 15 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.39 -0.41 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.34 -0.45 27 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 6.36 -0.55 27 0 85 0
29JUN27 102.50 P 0.00 0.00 0.00 7.56 -0.55 27 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 8.82 -0.65 27 0 68 0
29JUN27 107.50 P 0.00 0.00 0.00 10.24 -0.66 27 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 11.39 -1.08 26 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 13.35 -0.36 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.62 -0.83 26 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.39 -0.84 26 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 18.23 -0.91 26 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.78 -0.80 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.80 -0.81 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.86 -0.85 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.98 -0.90 29 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 29.14 -0.92 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.39 -0.90 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.64 -0.94 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.92 -0.94 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.18 -1.01 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.53 -1.15 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.91 -1.24 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.37 -1.31 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.80 -1.36 27 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.29 -1.35 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.07 -0.09 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.58 -0.13 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 3.21 -0.13 27 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 3.91 -0.18 27 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 4.71 -0.19 27 0 32 0
29SEP27 95.00 P 0.00 0.00 0.00 5.60 -0.26 27 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.60 -0.27 27 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 7.69 -0.34 27 0 6 0
29SEP27 102.50 P 0.00 0.00 0.00 8.90 -0.34 27 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.17 -0.43 27 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.58 -0.44 28 0 16 0
29SEP27 110.00 P 0.00 0.00 0.00 12.96 -0.60 27 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.64 -0.55 28 0 40 0
29SEP27 115.00 P 0.00 0.00 0.00 16.26 -0.62 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.00 -0.69 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 19.82 -0.72 28 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.70 -0.76 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.66 -0.78 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.68 -0.79 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.73 -0.84 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.82 -0.88 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.98 -0.90 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 34.13 -0.93 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.36 -0.97 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.62 -0.96 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.89 -0.98 29 0 0 0
TOTAL PUT 747 12,462 -111
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$ 1.835
29OCT26 1.40 C 0.00 0.00 0.00 0.44 -0.05 104 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.39 -0.05 93 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.34 -0.05 81 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.29 -0.05 70 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.24 -0.05 59 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.15 -0.04 55 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.07 -0.04 46 0 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.04 -0.03 42 0 118 0
29OCT26 1.90 C 0.00 0.00 0.00 0.02 -0.03 40 0 146 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 -0.02 41 0 157 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 692 0
29OCT26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 88 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 103 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 118 0 260 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 131 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 143 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 155 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 166 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 187 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 223 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.45 -0.04 60 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.40 -0.04 53 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.31 -0.04 50 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
27NOV26 1.85 C 0.10 0.10 0.10 0.09 -0.03 40 20 30 0
27NOV26 1.90 C 0.07 0.07 0.07 0.07 -0.02 40 3 152 +3
27NOV26 1.95 C 0.00 0.00 0.00 0.06 -0.02 44 0 80 0
27NOV26 2.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 113 0
27NOV26 2.10 C 0.03 0.03 0.03 0.02 -0.02 40 25 166 -25
27NOV26 2.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 357 0
27NOV26 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
27NOV26 2.40 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 60 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 86 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.42 -0.04 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.30 -0.03 48 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.22 -0.03 43 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
30DEC26 1.80 C 0.16 0.16 0.16 0.16 -0.03 42 50 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.12 -0.03 44 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.09 -0.03 41 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.06 -0.01 45 0 280 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 -0.02 40 0 421 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 -0.01 41 0 324 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 48 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 100 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 102 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.48 -0.04 51 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.47 -0.04 48 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
30MAR27 1.55 C 0.42 0.42 0.42 0.40 -0.03 48 55 110 +55
30MAR27 1.60 C 0.00 0.00 0.00 0.37 -0.02 48 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.13 -0.02 44 0 25 0
30MAR27 2.20 C 0.00 0.00 0.00 0.10 -0.02 43 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.08 -0.01 43 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.07 -0.01 45 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 -0.01 44 0 48 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 -0.01 43 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.49 -0.05 45 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.34 -0.03 45 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.28 -0.04 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.17 -0.02 44 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.14 -0.02 44 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 -0.02 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.06 -0.02 42 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.05 -0.02 42 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.04 -0.02 42 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.01 -0.02 35 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 140 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29SEP27 1.40 C 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.38 -0.03 47 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 35 0
29SEP27 3.10 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
TOTAL CALL 153 17,666 +33
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
29OCT26 1.80 P 0.03 0.03 0.03 0.04 +0.02 52 16 343 +16
29OCT26 1.85 P 0.04 0.04 0.04 0.06 +0.02 48 7 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.09 +0.03 47 0 148 0
29OCT26 1.95 P 0.00 0.00 0.00 0.13 +0.04 49 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.18 +0.05 61 0 879 0
29OCT26 2.10 P 0.26 0.26 0.26 0.27 +0.05 62 5 790 -5
29OCT26 2.20 P 0.00 0.00 0.00 0.37 +0.05 78 0 23 -116
29OCT26 2.30 P 0.00 0.00 0.00 0.47 +0.04 93 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.57 +0.04 106 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.67 +0.04 119 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.77 +0.04 131 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.87 +0.04 142 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.97 +0.04 152 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.07 +0.04 162 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.17 +0.04 172 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.27 +0.04 181 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.37 +0.04 191 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.47 +0.04 199 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.57 +0.04 208 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 53 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 +0.01 43 0 121 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
27NOV26 1.75 P 0.05 0.05 0.05 0.06 +0.01 43 20 100 +20
27NOV26 1.80 P 0.00 0.00 0.00 0.08 +0.02 42 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.11 +0.03 44 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.13 +0.02 40 0 305 0
27NOV26 1.95 P 0.00 0.00 0.00 0.17 +0.03 44 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 270 0
27NOV26 2.10 P 0.00 0.00 0.00 0.29 +0.04 46 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.47 +0.04 47 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.57 +0.04 53 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.67 +0.04 60 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.77 +0.04 65 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.87 +0.04 71 0 2 0
27NOV26 2.80 P 0.00 0.00 0.00 0.97 +0.04 76 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.07 +0.04 81 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.17 +0.04 86 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.27 +0.04 91 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.37 +0.04 95 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.47 +0.04 100 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.57 +0.04 104 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 0.00 42 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 406 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 +0.01 44 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 +0.01 42 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 +0.02 44 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 +0.02 42 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.03 43 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.03 42 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.30 +0.02 39 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.38 +0.02 37 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.47 +0.02 36 0 210 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 +0.04 49 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.67 +0.04 46 0 513 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 +0.04 50 0 3 -221
30DEC26 2.70 P 0.00 0.00 0.00 0.87 +0.04 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.97 +0.04 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.07 +0.04 63 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.18 +0.05 76 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.27 +0.04 70 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.37 +0.04 73 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.47 +0.04 76 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.57 +0.04 80 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.67 +0.05 83 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.77 +0.05 86 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.87 +0.05 89 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.97 +0.05 91 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.07 +0.05 94 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.17 +0.05 97 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.27 +0.05 99 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.37 +0.05 101 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.47 +0.05 104 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.57 +0.05 106 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.67 +0.05 108 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.77 +0.05 111 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.11 +0.01 41 0 4 0
28JAN27 1.80 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.40 +0.02 40 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.49 +0.03 42 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.67 +0.04 40 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.77 +0.04 44 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.87 +0.04 48 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.97 +0.04 51 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.05 +0.01 43 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.08 +0.01 44 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.10 +0.01 45 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.12 +0.01 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.13 +0.01 42 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.16 +0.02 44 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 +0.01 43 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.21 +0.02 44 0 78 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 +0.01 42 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 +0.01 42 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 171 0
30MAR27 2.10 P 0.34 0.34 0.34 0.36 +0.02 42 15 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 +0.01 41 0 32 0
30MAR27 2.30 P 0.00 0.00 0.00 0.51 +0.02 41 0 86 0
30MAR27 2.40 P 0.00 0.00 0.00 0.60 +0.03 42 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.68 +0.02 39 0 48 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 +0.02 37 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.87 +0.03 40 0 160 0
30MAR27 2.80 P 0.00 0.00 0.00 0.97 +0.04 43 0 309 0
30MAR27 2.90 P 0.00 0.00 0.00 1.07 +0.04 46 0 170 0
30MAR27 3.00 P 0.00 0.00 0.00 1.18 +0.04 55 0 21 -44
30MAR27 3.10 P 0.00 0.00 0.00 1.27 +0.04 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.37 +0.04 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.47 +0.04 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.57 +0.04 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.67 +0.05 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.77 +0.05 63 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.87 +0.05 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.97 +0.05 67 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.07 +0.05 69 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.17 +0.05 71 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.27 +0.05 72 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.37 +0.05 74 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.47 +0.05 76 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.57 +0.05 78 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.13 +0.01 43 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.15 +0.01 43 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.18 +0.03 44 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.19 +0.01 41 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.22 +0.02 42 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.24 +0.01 41 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.27 +0.02 41 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 0.00 41 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 +0.02 41 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.43 +0.03 41 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.50 +0.03 40 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.57 +0.03 38 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.65 +0.03 38 0 50 0
29JUN27 2.50 P 0.00 0.00 0.00 0.73 +0.03 37 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.82 +0.04 37 0 5 0
29JUN27 2.70 P 0.00 0.00 0.00 0.90 +0.03 33 0 24 0
29JUN27 2.80 P 0.00 0.00 0.00 0.99 +0.04 32 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.08 +0.04 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.18 +0.04 32 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.27 +0.04 0 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.39 +0.06 43 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.48 +0.05 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.58 +0.05 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.67 +0.05 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.77 +0.05 42 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.18 +0.01 46 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.20 +0.01 45 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.22 +0.01 45 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.25 +0.01 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.29 +0.01 43 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.32 +0.01 43 0 85 0
29SEP27 1.90 P 0.00 0.00 0.00 0.35 +0.02 43 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 13 0
29SEP27 2.10 P 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.70 +0.02 42 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.78 +0.02 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.86 +0.02 41 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.94 +0.03 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.03 +0.03 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.12 +0.04 40 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.20 +0.02 37 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.29 +0.02 36 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.39 +0.04 38 0 0 0
29SEP27 3.30 P 1.48 1.49 1.48 1.48 +0.04 36 90 80 -90
TOTAL PUT 153 17,983 -440
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$ 36.560
23OCT26 22.50 C 0.00 0.00 0.00 14.06 -0.23 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 13.56 -0.23 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 13.06 -0.23 0 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 12.56 -0.23 0 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 12.06 -0.23 0 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 11.56 -0.23 0 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 11.06 -0.23 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 10.56 -0.23 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 10.06 -0.23 0 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 9.56 -0.23 0 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 9.06 -0.23 0 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 8.56 -0.23 0 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 8.07 -0.22 130 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 7.57 -0.22 122 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 7.07 -0.22 113 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 6.57 -0.22 105 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 6.07 -0.22 97 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 5.57 -0.22 89 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 5.07 -0.22 81 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 4.57 -0.23 73 0 30 0
23OCT26 32.50 C 0.00 0.00 0.00 4.07 -0.23 65 0 0 -30
23OCT26 33.00 C 0.00 0.00 0.00 3.57 -0.25 57 0 0 -91
23OCT26 33.50 C 3.53 3.53 3.53 3.09 -0.25 65 6 33 0
23OCT26 34.00 C 0.00 0.00 0.00 2.61 -0.27 63 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 2.16 -0.31 64 0 30 0
23OCT26 35.00 C 0.00 0.00 0.00 1.73 -0.36 64 0 75 0
23OCT26 35.50 C 0.00 0.00 0.00 1.38 -0.33 68 0 84 0
23OCT26 36.00 C 0.00 0.00 0.00 1.01 -0.35 64 0 109 0
23OCT26 36.50 C 0.79 0.79 0.79 0.75 -0.31 66 6 81 0
23OCT26 37.00 C 0.50 0.50 0.50 0.51 -0.29 64 10 94 +6
23OCT26 37.50 C 0.00 0.00 0.00 0.34 -0.25 65 0 63 0
23OCT26 38.00 C 0.00 0.00 0.00 0.21 -0.22 64 0 70 0
23OCT26 38.50 C 0.00 0.00 0.00 0.13 -0.17 64 0 25 0
23OCT26 39.00 C 0.00 0.00 0.00 0.08 -0.12 65 0 15 0
23OCT26 39.50 C 0.00 0.00 0.00 0.04 -0.10 64 0 62 0
23OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.06 68 0 33 0
23OCT26 40.50 C 0.00 0.00 0.00 0.02 -0.04 71 0 40 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 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 94 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.58 -0.22 124 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.58 -0.22 112 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.58 -0.22 100 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.58 -0.22 89 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.58 -0.22 77 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.58 -0.22 66 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.58 -0.22 51 0 30 -15
29OCT26 29.00 C 0.00 0.00 0.00 7.58 -0.23 0 0 6 0
29OCT26 30.00 C 0.00 0.00 0.00 6.78 -0.24 99 0 690 0
29OCT26 31.00 C 0.00 0.00 0.00 5.77 -0.25 85 0 99 0
29OCT26 32.00 C 0.00 0.00 0.00 4.64 -0.25 54 0 336 0
29OCT26 33.00 C 0.00 0.00 0.00 3.71 -0.27 53 0 169 0
29OCT26 34.00 C 3.20 3.20 3.20 2.86 -0.29 54 6 437 +6
29OCT26 35.00 C 0.00 0.00 0.00 2.11 -0.29 54 0 532 0
29OCT26 36.00 C 0.00 0.00 0.00 1.48 -0.34 54 0 719 0
29OCT26 37.00 C 1.16 1.16 1.12 1.00 -0.26 55 62 408 +62
29OCT26 38.00 C 0.00 0.00 0.00 0.63 -0.23 54 0 158 0
29OCT26 39.00 C 0.51 0.51 0.51 0.38 -0.19 55 15 177 +15
29OCT26 40.00 C 0.00 0.00 0.00 0.21 -0.14 54 0 123 0
29OCT26 41.00 C 0.00 0.00 0.00 0.11 -0.10 54 0 62 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.06 55 0 144 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 502 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 137 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 82 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 133 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 9.58 -0.22 0 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 9.08 -0.23 0 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 8.58 -0.23 0 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 8.08 -0.23 0 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 7.59 -0.22 60 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 7.09 -0.23 55 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 6.78 -0.24 93 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 6.10 -0.24 53 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 5.77 -0.25 80 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 5.13 -0.25 54 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 4.66 -0.25 54 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 4.20 -0.26 54 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 3.76 -0.26 55 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 3.33 -0.27 55 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 2.92 -0.28 54 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 2.54 -0.28 55 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 2.19 -0.21 55 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 1.87 -0.31 55 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 1.56 -0.31 54 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 1.31 -0.28 55 0 8 0
30OCT26 37.00 C 0.00 0.00 0.00 1.07 -0.27 54 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 0.90 -0.23 56 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 0.71 -0.23 55 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 0.57 -0.20 55 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 0.45 -0.18 55 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 0.35 -0.16 55 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 0.27 -0.13 55 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 0.20 -0.12 55 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 0.15 -0.10 55 0 0 0
30OCT26 41.50 C 0.19 0.19 0.19 0.11 -0.09 55 15 15 +15
30OCT26 42.00 C 0.00 0.00 0.00 0.08 -0.07 55 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 0.06 -0.06 55 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 0.03 -0.04 55 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.63 -0.23 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.64 -0.22 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.65 -0.22 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.66 -0.22 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.68 -0.23 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.72 -0.22 52 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 8.87 -0.07 60 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 7.86 -0.21 53 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 7.03 -0.12 55 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 6.14 -0.20 53 0 103 0
27NOV26 32.00 C 0.00 0.00 0.00 5.35 -0.19 53 0 163 0
27NOV26 33.00 C 0.00 0.00 0.00 4.61 -0.19 52 0 201 0
27NOV26 34.00 C 0.00 0.00 0.00 3.94 -0.18 53 0 82 0
27NOV26 35.00 C 0.00 0.00 0.00 3.33 -0.12 52 0 124 0
27NOV26 36.00 C 2.85 2.85 2.76 2.82 -0.10 53 24 397 +15
27NOV26 37.00 C 2.50 2.50 2.29 2.24 -0.20 51 7 70 +7
27NOV26 38.00 C 2.16 2.16 2.08 1.84 -0.19 51 6 126 -6
27NOV26 39.00 C 1.78 1.78 1.55 1.56 -0.12 53 11 115 0
27NOV26 40.00 C 1.48 1.48 1.48 1.23 -0.15 52 1 198 +1
27NOV26 41.00 C 0.00 0.00 0.00 1.02 -0.09 53 0 155 0
27NOV26 42.00 C 0.00 0.00 0.00 0.81 -0.08 53 0 81 0
27NOV26 43.00 C 0.00 0.00 0.00 0.64 -0.06 53 0 17 0
27NOV26 44.00 C 0.00 0.00 0.00 0.50 -0.05 53 0 269 0
27NOV26 45.00 C 0.00 0.00 0.00 0.38 -0.05 53 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.30 -0.03 53 0 120 0
27NOV26 47.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 135 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 -0.02 53 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.71 -0.23 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.74 -0.22 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.77 -0.22 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.81 -0.22 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.87 -0.22 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.96 -0.21 49 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 9.07 -0.22 49 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 8.14 -0.27 46 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 7.30 -0.24 46 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 6.55 -0.20 47 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 5.91 -0.19 49 0 60 0
30DEC26 33.00 C 0.00 0.00 0.00 5.24 -0.29 49 0 35 0
30DEC26 34.00 C 0.00 0.00 0.00 4.61 -0.24 49 0 24 0
30DEC26 35.00 C 0.00 0.00 0.00 4.04 -0.17 49 0 80 0
30DEC26 36.00 C 3.40 3.40 3.40 3.42 -0.15 47 2 236 -2
30DEC26 37.00 C 0.00 0.00 0.00 2.96 -0.14 47 0 138 0
30DEC26 38.00 C 0.00 0.00 0.00 2.56 -0.12 48 0 71 0
30DEC26 39.00 C 0.00 0.00 0.00 2.19 -0.12 48 0 97 0
30DEC26 40.00 C 0.00 0.00 0.00 1.87 -0.13 48 0 151 0
30DEC26 41.00 C 0.00 0.00 0.00 1.59 -0.18 48 0 118 0
30DEC26 42.00 C 0.00 0.00 0.00 1.37 -0.12 49 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 1.17 -0.12 49 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.01 -0.08 49 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.83 -0.09 49 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 0.69 -0.08 49 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.57 -0.07 49 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 -0.04 49 0 31 0
30DEC26 49.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.32 -0.05 49 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 0.00 50 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 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 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 14.81 -0.21 49 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 13.85 -0.21 48 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 12.90 -0.22 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 11.98 -0.21 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 11.08 -0.20 48 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.21 +0.01 48 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 9.36 -0.19 48 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 8.35 -0.32 43 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 7.57 -0.24 43 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 6.85 -0.23 44 0 33 0
28JAN27 32.00 C 0.00 0.00 0.00 6.37 -0.07 48 0 91 0
28JAN27 33.00 C 0.00 0.00 0.00 5.73 -0.14 48 0 142 0
28JAN27 34.00 C 0.00 0.00 0.00 5.14 -0.13 48 0 112 0
28JAN27 35.00 C 0.00 0.00 0.00 4.59 +0.02 48 0 50 0
28JAN27 36.00 C 3.86 3.86 3.86 3.96 -0.11 46 1 120 +1
28JAN27 37.00 C 3.42 3.42 3.42 3.51 -0.10 47 3 41 -1
28JAN27 38.00 C 3.03 3.03 3.03 3.10 -0.09 47 4 32 +4
28JAN27 39.00 C 2.67 2.67 2.67 2.73 -0.08 47 2 40 +2
28JAN27 40.00 C 0.00 0.00 0.00 2.40 -0.08 47 0 23 0
28JAN27 41.00 C 0.00 0.00 0.00 2.10 -0.10 47 0 76 0
28JAN27 42.00 C 0.00 0.00 0.00 1.84 -0.08 47 0 54 0
28JAN27 43.00 C 0.00 0.00 0.00 1.60 -0.11 47 0 16 0
28JAN27 44.00 C 1.67 1.68 1.67 1.44 -0.04 48 30 30 +30
28JAN27 45.00 C 0.00 0.00 0.00 1.24 -0.04 48 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.08 -0.03 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.93 -0.03 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.07 -0.20 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.16 -0.19 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.28 -0.18 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.05 -0.17 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.60 -0.15 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.80 -0.14 48 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 10.03 -0.13 48 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 9.02 -0.12 44 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 8.34 -0.11 44 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 7.70 -0.09 45 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 7.09 -0.08 45 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 6.72 -0.07 48 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 6.16 +0.12 48 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 5.65 -0.05 48 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 5.01 -0.04 47 0 51 0
30MAR27 37.00 C 0.00 0.00 0.00 4.57 -0.04 47 0 176 0
30MAR27 38.00 C 0.00 0.00 0.00 4.17 -0.03 47 0 80 0
30MAR27 39.00 C 0.00 0.00 0.00 3.80 -0.02 47 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 3.45 -0.01 47 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 3.13 -0.01 47 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 2.84 0.00 47 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.57 0.00 47 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.33 +0.01 47 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.17 +0.01 48 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.96 +0.01 48 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.77 +0.02 48 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.60 +0.02 48 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.44 +0.02 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.30 +0.02 48 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.99 +0.02 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 +0.03 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
30MAR27 67.50 C 0.35 0.35 0.35 0.20 +0.02 48 1 61 +1
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 +0.01 48 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 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.43 -0.23 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.57 -0.23 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.74 -0.23 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.93 -0.24 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.16 -0.23 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.41 -0.23 45 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 10.69 -0.24 45 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 10.01 -0.23 45 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 9.35 -0.23 45 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 8.73 -0.23 45 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 7.89 -0.23 43 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 7.35 -0.22 43 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 7.05 -0.22 45 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 6.55 -0.02 45 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 5.90 -0.21 44 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 5.47 -0.21 44 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 5.23 -0.20 45 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 4.70 -0.19 44 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 4.35 -0.33 44 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 4.02 -0.31 44 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.83 -0.18 45 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.43 -0.17 44 0 61 0
29JUN27 44.00 C 0.00 0.00 0.00 3.17 -0.17 44 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 3.02 -0.16 45 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.78 -0.16 45 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 2.57 -0.15 45 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.37 -0.14 45 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.18 -0.07 45 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.01 -0.06 45 0 49 0
29JUN27 52.50 C 0.00 0.00 0.00 1.63 -0.12 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.35 -0.04 45 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.08 -0.09 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.87 -0.08 45 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.71 -0.07 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 -0.06 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.03 45 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 15.85 -0.24 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.04 -0.25 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.26 -0.25 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.51 -0.24 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.78 -0.25 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.08 -0.25 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.41 +0.10 45 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 10.76 +0.08 45 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 10.15 -0.25 45 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 9.56 -0.25 45 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 9.00 +0.03 45 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 8.47 -0.24 45 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 7.97 -0.24 45 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 7.26 -0.47 43 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 6.82 -0.23 43 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 6.41 -0.22 43 0 30 0
29SEP27 38.00 C 0.00 0.00 0.00 6.01 -0.22 43 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.64 -0.22 43 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.29 -0.21 43 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 4.96 -0.21 43 0 90 0
29SEP27 42.00 C 0.00 0.00 0.00 4.65 -0.20 44 0 60 0
29SEP27 43.00 C 0.00 0.00 0.00 4.36 -0.20 44 0 72 0
29SEP27 44.00 C 0.00 0.00 0.00 4.08 -0.20 44 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 3.83 -0.18 44 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.58 -0.19 44 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.46 -0.18 45 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.24 -0.18 45 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.94 -0.17 44 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.84 -0.16 45 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.40 -0.08 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.98 -0.13 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.73 -0.09 45 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 1.49 -0.09 45 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 1.28 -0.07 45 0 75 0
29SEP27 65.00 C 0.00 0.00 0.00 1.05 -0.13 45 0 60 0
29SEP27 67.50 C 0.00 0.00 0.00 0.92 -0.09 45 0 45 0
29SEP27 70.00 C 0.00 0.00 0.00 0.78 -0.08 45 0 75 0
29SEP27 72.50 C 0.00 0.00 0.00 0.66 -0.07 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.48 -0.06 45 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.41 -0.03 45 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.34 -0.04 45 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
TOTAL CALL 212 16,350 +20
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
23OCT26 32.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 30 0
23OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 119 0
23OCT26 33.50 P 0.00 0.00 0.00 0.03 -0.03 68 0 45 0
23OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.05 65 0 30 0
23OCT26 34.50 P 0.00 0.00 0.00 0.09 -0.07 64 0 42 0
23OCT26 35.00 P 0.13 0.18 0.13 0.16 -0.08 63 71 98 +2
23OCT26 35.50 P 0.00 0.00 0.00 0.27 -0.08 63 0 37 0
23OCT26 36.00 P 0.37 0.37 0.37 0.43 -0.08 62 10 43 -10
23OCT26 36.50 P 0.00 0.00 0.00 0.64 -0.08 62 0 57 0
23OCT26 37.00 P 0.69 0.69 0.69 0.91 -0.05 61 3 34 +3
23OCT26 37.50 P 0.00 0.00 0.00 1.23 -0.02 60 0 45 0
23OCT26 38.00 P 0.00 0.00 0.00 1.59 +0.01 57 0 45 0
23OCT26 38.50 P 0.00 0.00 0.00 2.06 +0.11 64 0 40 0
23OCT26 39.00 P 0.00 0.00 0.00 2.51 +0.03 64 0 15 0
23OCT26 39.50 P 0.00 0.00 0.00 2.97 +0.06 62 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 3.46 +0.16 66 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 3.95 +0.19 67 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 4.44 +0.20 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 4.94 +0.21 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 5.44 +0.21 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 5.94 +0.22 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 6.44 +0.22 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 6.94 +0.22 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 7.44 +0.22 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 7.94 +0.22 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 8.44 +0.22 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 8.94 +0.22 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 9.44 +0.22 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 9.94 +0.22 0 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 10.44 +0.22 0 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 10.94 +0.22 0 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 11.44 +0.22 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 131 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 94 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 166 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 141 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 315 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 409 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 519 0
29OCT26 33.00 P 0.00 0.00 0.00 0.14 -0.04 55 0 374 0
29OCT26 34.00 P 0.00 0.00 0.00 0.28 -0.07 54 0 447 0
29OCT26 35.00 P 0.00 0.00 0.00 0.53 -0.05 54 0 434 0
29OCT26 36.00 P 0.78 0.78 0.78 0.90 -0.06 54 11 1,073 0
29OCT26 37.00 P 1.20 1.35 1.20 1.37 -0.11 52 25 317 +10
29OCT26 38.00 P 1.75 1.90 1.75 2.03 -0.03 53 29 371 -1
29OCT26 39.00 P 0.00 0.00 0.00 2.78 +0.04 54 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 3.62 +0.08 53 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 4.53 +0.13 54 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 5.48 +0.16 54 0 144 0
29OCT26 43.00 P 0.00 0.00 0.00 6.45 +0.18 53 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 7.44 +0.20 0 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 8.44 +0.22 0 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 9.44 +0.22 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 10.44 +0.22 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.44 +0.22 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.44 +0.22 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.44 +0.22 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.94 +0.22 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.44 +0.22 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.94 +0.22 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.44 +0.22 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.94 +0.22 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.44 +0.22 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.94 +0.22 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.44 +0.22 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.94 +0.22 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.44 +0.22 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.94 +0.22 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.44 +0.22 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.94 +0.22 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.44 +0.22 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.94 +0.22 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.44 +0.22 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.94 +0.22 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.44 +0.22 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 60.94 +0.22 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 63.44 +0.22 0 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 0.08 -0.03 55 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 0.12 -0.04 55 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 0.18 -0.04 55 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 0.25 -0.05 55 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 0.35 -0.05 56 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 0.47 -0.04 55 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 0.62 -0.03 55 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 0.78 -0.04 55 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 1.00 -0.01 56 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 1.22 -0.01 55 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 1.50 +0.01 55 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 1.81 +0.04 56 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 2.14 +0.05 56 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 2.43 0.00 53 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 2.85 +0.05 54 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 3.26 +0.08 55 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 3.67 +0.08 54 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 4.11 +0.11 54 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 4.56 +0.12 54 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 5.03 +0.15 55 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 5.50 +0.16 55 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 5.98 +0.17 55 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 6.46 +0.18 54 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 6.95 +0.19 53 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 7.45 +0.20 56 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 7.94 +0.20 0 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 8.44 +0.21 0 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 8.94 +0.22 0 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 9.44 +0.22 0 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 9.94 +0.22 0 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 10.44 +0.22 0 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 0.00 53 0 123 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 53 0 80 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 0.00 53 0 62 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 55 0
27NOV26 28.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 236 0
27NOV26 29.00 P 0.00 0.00 0.00 0.21 +0.01 53 0 138 0
27NOV26 30.00 P 0.00 0.00 0.00 0.33 +0.02 53 0 212 0
27NOV26 31.00 P 0.00 0.00 0.00 0.49 +0.02 53 0 359 0
27NOV26 32.00 P 0.00 0.00 0.00 0.70 +0.02 53 0 636 0
27NOV26 33.00 P 1.02 1.02 1.02 0.97 +0.03 53 3 356 0
27NOV26 34.00 P 0.00 0.00 0.00 1.31 +0.04 54 0 500 0
27NOV26 35.00 P 0.00 0.00 0.00 1.72 +0.06 54 0 331 0
27NOV26 36.00 P 2.03 2.03 2.03 2.19 +0.07 54 30 176 +30
27NOV26 37.00 P 2.71 2.71 2.71 2.73 +0.09 54 45 431 +45
27NOV26 38.00 P 0.00 0.00 0.00 3.32 +0.10 55 0 155 0
27NOV26 39.00 P 0.00 0.00 0.00 3.87 -0.01 53 0 141 0
27NOV26 40.00 P 4.59 4.59 4.59 4.58 -0.01 53 3 102 -3
27NOV26 41.00 P 0.00 0.00 0.00 5.33 +0.14 53 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 6.12 +0.15 53 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.95 +0.16 52 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.82 +0.17 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.71 +0.18 52 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 9.63 +0.19 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.57 +0.20 53 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 11.52 +0.20 52 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 12.49 +0.21 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.46 +0.21 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.94 +0.22 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.44 +0.22 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.94 +0.22 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.44 +0.22 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.94 +0.22 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.44 +0.22 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.94 +0.22 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.44 +0.22 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.94 +0.22 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.44 +0.22 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.94 +0.22 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.44 +0.22 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.94 +0.22 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.44 +0.22 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.94 +0.22 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.44 +0.22 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.94 +0.22 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.44 +0.22 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 60.94 +0.22 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 63.44 +0.22 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 48 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 0.10 +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 0.24 +0.01 49 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 +0.01 49 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 0.50 +0.02 49 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.69 +0.02 50 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 0.91 +0.02 49 0 212 0
30DEC26 32.00 P 0.00 0.00 0.00 1.19 +0.03 50 0 132 0
30DEC26 33.00 P 0.00 0.00 0.00 1.53 +0.04 50 0 137 0
30DEC26 34.00 P 0.00 0.00 0.00 1.91 +0.05 50 0 154 0
30DEC26 35.00 P 2.49 2.49 2.49 2.34 +0.06 50 15 276 -15
30DEC26 36.00 P 0.00 0.00 0.00 2.84 +0.07 50 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 3.39 +0.09 51 0 211 0
30DEC26 38.00 P 0.00 0.00 0.00 3.97 +0.08 51 0 392 0
30DEC26 39.00 P 0.00 0.00 0.00 4.49 -0.03 49 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 5.15 -0.04 49 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 6.05 +0.13 52 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 6.62 +0.14 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.40 +0.14 49 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 8.22 +0.16 49 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 9.06 +0.16 49 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 9.93 +0.17 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.82 +0.18 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.73 +0.19 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.65 +0.19 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.59 +0.20 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.99 +0.21 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.45 +0.22 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.94 +0.22 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.44 +0.22 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.94 +0.22 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.44 +0.22 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.94 +0.22 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.44 +0.22 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.94 +0.22 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.44 +0.22 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.94 +0.22 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.44 +0.22 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.94 +0.22 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.44 +0.22 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.94 +0.22 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.44 +0.22 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.94 +0.22 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.44 +0.22 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.94 +0.22 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.44 +0.22 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 45 0
28JAN27 27.00 P 0.00 0.00 0.00 0.41 +0.03 48 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 0.58 +0.04 48 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 0.77 +0.04 48 0 24 0
28JAN27 30.00 P 0.00 0.00 0.00 0.99 +0.05 48 0 43 0
28JAN27 31.00 P 0.00 0.00 0.00 1.27 +0.06 49 0 44 0
28JAN27 32.00 P 0.00 0.00 0.00 1.59 +0.07 49 0 49 0
28JAN27 33.00 P 0.00 0.00 0.00 1.95 +0.08 49 0 98 0
28JAN27 34.00 P 0.00 0.00 0.00 2.37 +0.09 49 0 139 0
28JAN27 35.00 P 0.00 0.00 0.00 2.82 +0.11 49 0 173 0
28JAN27 36.00 P 0.00 0.00 0.00 3.33 +0.11 49 0 107 0
28JAN27 37.00 P 4.05 4.05 4.05 3.88 +0.13 49 2 101 0
28JAN27 38.00 P 4.44 4.44 4.44 4.46 +0.12 49 15 85 +15
28JAN27 39.00 P 0.00 0.00 0.00 5.11 +0.15 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.61 +0.14 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.31 +0.16 48 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.03 +0.16 48 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.79 +0.18 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.58 +0.18 48 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.38 +0.19 48 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.23 +0.19 48 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.07 +0.19 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.20 +0.02 48 0 175 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 390 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 +0.05 48 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 +0.05 48 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 0.67 +0.06 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.86 +0.08 48 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.11 +0.08 49 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.38 +0.10 49 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 1.67 +0.11 49 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.02 +0.13 49 0 159 0
30MAR27 32.00 P 0.00 0.00 0.00 2.38 +0.13 49 0 437 0
30MAR27 33.00 P 0.00 0.00 0.00 2.81 +0.16 49 0 520 0
30MAR27 34.00 P 0.00 0.00 0.00 3.25 +0.16 49 0 53 0
30MAR27 35.00 P 0.00 0.00 0.00 3.74 +0.17 49 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 4.27 +0.19 50 0 135 0
30MAR27 37.00 P 0.00 0.00 0.00 4.82 +0.20 50 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 5.43 +0.21 50 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 6.03 +0.20 50 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 6.71 +0.22 50 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 7.18 +0.22 48 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 8.11 +0.23 51 0 252 0
30MAR27 43.00 P 0.00 0.00 0.00 8.86 +0.23 51 0 105 0
30MAR27 44.00 P 0.00 0.00 0.00 9.62 +0.24 51 0 75 0
30MAR27 45.00 P 0.00 0.00 0.00 10.42 +0.25 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.91 +0.24 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.71 +0.24 48 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 12.54 +0.24 48 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 13.39 +0.24 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.25 +0.24 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.47 +0.24 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.76 +0.24 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.11 +0.23 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.52 +0.23 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.96 +0.22 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.44 +0.22 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.94 +0.22 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.44 +0.22 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.94 +0.22 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.44 +0.22 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.94 +0.22 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.44 +0.22 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.94 +0.22 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.44 +0.22 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.94 +0.22 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.44 +0.22 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.94 +0.22 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.44 +0.22 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.94 +0.22 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.44 +0.22 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.68 +0.01 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.04 -0.01 45 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.26 -0.01 45 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 1.59 +0.04 46 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 1.88 -0.01 46 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.23 -0.01 46 0 105 0
29JUN27 31.00 P 0.00 0.00 0.00 2.59 -0.01 46 0 75 0
29JUN27 32.00 P 0.00 0.00 0.00 3.00 -0.01 46 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 3.44 -0.01 46 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 3.90 +0.01 46 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 4.42 +0.01 46 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 4.95 +0.01 46 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 5.35 -0.14 45 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 5.94 -0.15 45 0 195 0
29JUN27 39.00 P 0.00 0.00 0.00 6.53 +0.02 45 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.16 +0.04 45 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 7.83 +0.04 45 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 8.50 +0.04 45 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 9.20 +0.06 45 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 9.94 +0.07 45 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 10.67 +0.06 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.43 +0.07 45 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.22 +0.08 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.03 +0.09 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.83 +0.09 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.67 +0.11 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.81 +0.11 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.03 +0.13 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.31 +0.15 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.66 +0.17 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.04 +0.18 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.48 +0.20 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.94 +0.21 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.44 +0.22 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.94 +0.22 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.44 +0.22 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.94 +0.22 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.44 +0.22 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.94 +0.22 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.44 +0.22 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.94 +0.22 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.44 +0.22 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.94 +0.22 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.44 +0.22 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 60.94 +0.22 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 63.44 +0.22 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.66 -0.02 45 0 75 0
29SEP27 23.00 P 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.03 -0.02 45 0 45 0
29SEP27 25.00 P 0.00 0.00 0.00 1.25 -0.03 45 0 60 0
29SEP27 26.00 P 0.00 0.00 0.00 1.50 -0.03 45 0 60 0
29SEP27 27.00 P 0.00 0.00 0.00 1.80 -0.02 45 0 45 0
29SEP27 28.00 P 0.00 0.00 0.00 2.09 -0.03 45 0 90 0
29SEP27 29.00 P 0.00 0.00 0.00 2.45 -0.03 45 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 2.82 -0.03 45 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.22 -0.02 45 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.66 -0.02 45 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 4.11 -0.03 46 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 4.60 -0.02 46 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 5.13 -0.02 46 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 5.67 -0.01 46 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 6.24 0.00 46 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 6.85 0.00 46 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 7.46 0.00 46 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 7.85 0.00 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.52 +0.02 45 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 9.19 +0.02 45 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 9.87 +0.02 45 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 10.58 +0.04 45 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 11.32 +0.04 45 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 12.06 +0.04 45 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 12.81 +0.04 45 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 13.59 +0.07 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.39 +0.07 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.20 +0.07 45 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 17.26 +0.09 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.42 +0.10 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.63 +0.12 45 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.91 +0.13 45 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.23 +0.15 45 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 28.61 +0.17 45 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 31.01 +0.18 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.46 +0.19 44 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.94 +0.21 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 38.44 +0.22 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.94 +0.22 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 43.44 +0.22 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 45.94 +0.22 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 48.44 +0.22 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 50.94 +0.22 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 53.44 +0.22 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 55.94 +0.22 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 58.44 +0.22 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 60.94 +0.22 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 63.44 +0.22 0 0 0 0
TOTAL PUT 262 21,998 +76
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$ 36.700
29OCT26 24.00 C 0.00 0.00 0.00 12.78 +0.01 147 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.78 +0.01 134 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.80 +0.03 128 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.78 +0.02 110 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.78 +0.01 99 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.81 +0.04 95 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.72 -0.04 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.72 -0.04 0 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 4.72 -0.05 0 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 3.73 -0.04 31 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 2.75 -0.05 29 0 160 0
29OCT26 35.00 C 0.00 0.00 0.00 1.84 -0.06 30 0 213 0
29OCT26 36.00 C 0.00 0.00 0.00 1.07 -0.08 29 0 282 0
29OCT26 37.00 C 0.65 0.66 0.65 0.51 -0.08 29 19 277 +11
29OCT26 38.00 C 0.30 0.30 0.30 0.21 -0.06 29 2 168 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 223 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 283 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.87 +0.10 73 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.87 +0.10 66 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.88 +0.11 61 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.89 +0.11 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.90 +0.11 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.92 +0.11 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.82 -0.03 30 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 5.86 -0.04 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.92 -0.05 30 0 105 0
27NOV26 33.00 C 0.00 0.00 0.00 4.04 -0.05 31 0 47 0
27NOV26 34.00 C 0.00 0.00 0.00 3.22 -0.05 30 0 116 0
27NOV26 35.00 C 0.00 0.00 0.00 2.49 -0.05 30 0 120 0
27NOV26 36.00 C 0.00 0.00 0.00 1.87 -0.05 30 0 240 0
27NOV26 37.00 C 0.00 0.00 0.00 1.36 -0.02 30 0 277 0
27NOV26 38.00 C 0.00 0.00 0.00 0.94 -0.04 30 0 254 0
27NOV26 39.00 C 0.00 0.00 0.00 0.63 -0.05 30 0 126 0
27NOV26 40.00 C 0.45 0.45 0.44 0.41 -0.03 30 4 187 +4
27NOV26 41.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 208 0
27NOV26 42.00 C 0.18 0.18 0.18 0.16 -0.01 30 10 125 +10
27NOV26 43.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 229 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 100 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 31 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.95 +0.10 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.95 +0.08 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.99 +0.10 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.01 +0.09 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.04 +0.08 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.09 +0.08 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.16 +0.08 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.11 -0.06 31 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.26 -0.05 31 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 4.46 -0.05 31 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 3.72 -0.06 31 0 232 0
30DEC26 35.00 C 3.22 3.22 3.22 3.09 -0.04 31 15 301 -15
30DEC26 36.00 C 0.00 0.00 0.00 2.48 -0.06 31 0 230 0
30DEC26 37.00 C 1.98 1.98 1.98 1.97 -0.05 31 15 185 -9
30DEC26 38.00 C 1.54 1.54 1.54 1.53 -0.05 31 15 234 -11
30DEC26 39.00 C 1.34 1.34 1.18 1.18 -0.04 31 34 93 +15
30DEC26 40.00 C 0.00 0.00 0.00 0.90 -0.03 31 0 113 0
30DEC26 41.00 C 0.76 0.76 0.76 0.68 -0.02 31 15 165 -15
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 108 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 218 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 199 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 0.00 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 32 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 38 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 50 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 55 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 60 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 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 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 13.06 +0.11 49 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 12.09 +0.11 47 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 11.12 +0.10 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.16 +0.10 41 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.22 +0.10 39 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.30 +0.09 38 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.38 +0.07 36 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.38 -0.04 31 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.57 -0.04 31 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 4.82 -0.04 31 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 4.12 -0.05 31 0 177 0
28JAN27 35.00 C 3.70 3.70 3.70 3.52 -0.04 32 15 52 0
28JAN27 36.00 C 0.00 0.00 0.00 2.94 -0.04 31 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 2.43 -0.03 31 0 78 0
28JAN27 38.00 C 0.00 0.00 0.00 1.99 -0.03 31 0 89 0
28JAN27 39.00 C 0.00 0.00 0.00 1.62 -0.04 31 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 1.31 -0.03 31 0 75 0
28JAN27 41.00 C 0.00 0.00 0.00 1.04 -0.04 31 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.84 -0.01 31 0 45 0
28JAN27 43.00 C 0.00 0.00 0.00 0.67 -0.01 32 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 0.49 -0.04 31 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 0.39 -0.01 31 0 30 0
28JAN27 46.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.29 +0.08 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.35 +0.10 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.43 +0.10 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.50 +0.09 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.61 +0.08 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.77 +0.10 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.93 +0.07 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.13 +0.05 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.23 -0.04 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.54 -0.05 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.91 -0.04 33 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.36 -0.04 33 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.81 -0.05 33 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 3.32 -0.04 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.87 -0.04 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.48 -0.03 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.13 -0.04 33 0 116 0
30MAR27 41.00 C 0.00 0.00 0.00 1.82 -0.04 33 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.55 -0.04 33 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 1.32 -0.03 33 0 64 0
30MAR27 44.00 C 1.22 1.22 1.22 1.11 -0.03 33 15 137 -3
30MAR27 45.00 C 0.00 0.00 0.00 0.95 -0.01 33 0 24 0
30MAR27 46.00 C 0.00 0.00 0.00 0.79 -0.02 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.66 -0.02 33 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.55 -0.02 33 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.46 -0.01 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 31 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 0.00 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 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 13.60 +0.10 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.69 +0.10 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.76 +0.03 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.85 +0.01 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.97 -0.04 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.12 -0.07 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.30 -0.08 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.54 -0.08 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.61 -0.29 31 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.95 -0.09 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.34 -0.10 31 0 98 0
29JUN27 35.00 C 0.00 0.00 0.00 4.77 -0.10 31 0 264 0
29JUN27 36.00 C 0.00 0.00 0.00 4.25 -0.10 31 0 132 0
29JUN27 37.00 C 0.00 0.00 0.00 3.77 -0.10 31 0 75 0
29JUN27 38.00 C 0.00 0.00 0.00 3.34 -0.09 31 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.03 -0.04 32 0 21 0
29JUN27 40.00 C 3.01 3.01 3.01 2.66 -0.05 32 30 343 +30
29JUN27 41.00 C 0.00 0.00 0.00 2.34 -0.09 32 0 0 0
29JUN27 42.00 C 2.40 2.46 2.25 2.04 -0.09 32 45 122 +15
29JUN27 43.00 C 2.15 2.15 2.15 1.79 -0.03 32 30 51 +15
29JUN27 44.00 C 1.90 1.90 1.90 1.55 -0.03 32 30 92 +30
29JUN27 45.00 C 0.00 0.00 0.00 1.35 -0.03 32 0 22 0
29JUN27 46.00 C 0.00 0.00 0.00 1.16 -0.08 32 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.01 -0.06 32 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.87 -0.04 32 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.65 -0.05 32 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 13.68 +0.08 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.80 +0.07 41 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.94 +0.08 40 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.12 +0.08 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.32 +0.06 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.56 +0.05 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.84 +0.14 38 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 8.15 +0.04 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.51 +0.13 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.89 -0.02 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.32 -0.02 36 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.72 -0.07 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.23 -0.08 35 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.77 -0.08 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.35 -0.06 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.99 -0.05 35 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.65 -0.05 35 0 23 0
29SEP27 41.00 C 0.00 0.00 0.00 3.33 -0.05 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.06 -0.05 36 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 2.79 -0.05 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.62 -0.04 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.40 -0.04 36 0 17 0
29SEP27 46.00 C 0.00 0.00 0.00 2.19 -0.04 36 0 17 0
TOTAL CALL 294 13,075 +77
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 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 76 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 331 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 274 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 195 0
29OCT26 35.00 P 0.13 0.13 0.09 0.12 -0.02 30 9 359 +7
29OCT26 36.00 P 0.29 0.29 0.29 0.35 -0.03 30 40 190 0
29OCT26 37.00 P 0.62 0.71 0.62 0.82 +0.01 30 75 120 +14
29OCT26 38.00 P 1.35 1.35 1.30 1.49 +0.04 30 2 98 -1
29OCT26 39.00 P 0.00 0.00 0.00 2.35 +0.02 30 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 3.31 +0.04 31 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 4.30 +0.04 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 5.30 +0.04 0 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 6.30 +0.04 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 7.30 +0.04 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.30 +0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.30 +0.04 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.30 +0.04 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.30 +0.04 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.30 +0.04 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.30 +0.04 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.80 +0.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.30 +0.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.80 +0.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.30 +0.04 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 49 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 40 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 0.00 32 0 72 0
27NOV26 31.00 P 0.00 0.00 0.00 0.06 0.00 31 0 79 0
27NOV26 32.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 154 0
27NOV26 33.00 P 0.26 0.26 0.26 0.24 0.00 31 10 136 +10
27NOV26 34.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 119 0
27NOV26 35.00 P 0.00 0.00 0.00 0.70 -0.01 31 0 171 0
27NOV26 36.00 P 1.06 1.06 1.06 1.09 0.00 31 4 209 +4
27NOV26 37.00 P 1.54 1.54 1.53 1.54 0.00 30 14 116 -11
27NOV26 38.00 P 0.00 0.00 0.00 2.15 +0.01 31 0 66 0
27NOV26 39.00 P 0.00 0.00 0.00 2.83 +0.01 30 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 3.62 +0.02 30 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 4.47 +0.02 30 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 5.38 +0.03 30 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 6.33 +0.04 31 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 7.30 -0.04 0 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.30 -0.04 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.30 -0.03 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.30 -0.03 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.80 -0.03 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.30 -0.03 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.80 -0.03 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.30 -0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 0.00 31 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 0.00 32 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 209 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 165 0
30DEC26 33.00 P 0.00 0.00 0.00 0.57 -0.02 31 0 290 0
30DEC26 34.00 P 0.00 0.00 0.00 0.84 -0.02 31 0 2,509 0
30DEC26 35.00 P 1.12 1.12 1.12 1.19 -0.01 31 13 442 +13
30DEC26 36.00 P 0.00 0.00 0.00 1.59 -0.02 31 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.07 -0.01 31 0 135 0
30DEC26 38.00 P 2.61 2.61 2.61 2.65 0.00 31 15 91 +8
30DEC26 39.00 P 0.00 0.00 0.00 3.29 0.00 31 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 4.01 +0.01 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.78 0.00 31 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 5.62 +0.01 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.49 +0.01 31 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 7.34 -0.09 28 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 8.35 -0.02 31 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 9.32 -0.02 31 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 10.30 -0.04 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.30 -0.04 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.30 -0.04 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.80 -0.04 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.30 -0.04 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.80 -0.04 0 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 23.30 -0.04 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.80 -0.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.30 -0.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.80 -0.04 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 33.30 -0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.80 -0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.30 -0.04 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.80 -0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.30 -0.04 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.80 -0.04 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.30 -0.04 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.80 -0.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.30 -0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.80 -0.04 0 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 0.00 33 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 2 0
28JAN27 29.00 P 0.00 0.00 0.00 0.17 0.00 32 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 25 0
28JAN27 31.00 P 0.00 0.00 0.00 0.42 0.00 32 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 0.61 0.00 32 0 65 0
28JAN27 33.00 P 0.90 0.90 0.90 0.86 0.00 32 4 60 0
28JAN27 34.00 P 0.00 0.00 0.00 1.17 -0.01 32 0 135 0
28JAN27 35.00 P 0.00 0.00 0.00 1.54 +0.01 32 0 18 0
28JAN27 36.00 P 0.00 0.00 0.00 1.95 -0.01 31 0 30 0
28JAN27 37.00 P 0.00 0.00 0.00 2.45 +0.01 31 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 3.01 +0.01 31 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 3.64 +0.01 31 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 4.33 +0.01 31 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 5.07 +0.02 31 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.86 +0.03 31 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.69 0.00 31 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.48 -0.07 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.38 -0.07 29 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.32 -0.07 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 0.00 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.22 0.00 33 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.47 0.00 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 0.64 0.00 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 0.86 0.00 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.12 0.00 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 1.43 -0.01 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 1.78 0.00 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.17 +0.01 33 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.62 +0.02 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.11 +0.01 32 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.66 0.00 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 4.30 +0.06 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 4.94 +0.01 33 0 31 0
30MAR27 41.00 P 0.00 0.00 0.00 5.65 +0.01 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 6.38 +0.02 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 7.06 -0.16 31 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 7.87 -0.07 31 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 8.70 -0.07 31 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.55 -0.08 30 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 10.45 -0.08 30 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 11.35 -0.10 29 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 12.30 -0.09 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.36 +0.01 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.80 -0.04 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.30 -0.04 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.80 -0.04 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.30 -0.04 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.80 -0.04 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.30 -0.04 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.80 -0.04 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.30 -0.04 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.80 -0.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.30 -0.04 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.80 -0.04 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.30 -0.04 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.80 -0.04 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.30 -0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.42 -0.03 32 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.77 -0.03 32 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 0.99 -0.04 32 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.25 -0.05 32 0 40 0
29JUN27 31.00 P 0.00 0.00 0.00 1.58 -0.04 32 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 1.93 -0.05 32 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 2.33 -0.06 32 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 2.78 -0.05 32 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.27 -0.02 32 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 3.59 -0.05 30 0 275 0
29JUN27 37.00 P 0.00 0.00 0.00 4.32 -0.02 32 0 19 0
29JUN27 38.00 P 4.85 4.85 4.85 4.86 -0.06 31 10 160 -10
29JUN27 39.00 P 0.00 0.00 0.00 5.48 -0.05 31 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 6.12 -0.13 31 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 6.80 -0.07 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.51 -0.07 30 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 8.25 -0.08 30 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.02 -0.07 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 9.81 -0.16 30 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 10.62 -0.08 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.45 -0.07 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.29 -0.08 28 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 13.15 -0.08 28 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.02 -0.08 27 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.26 -0.09 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.55 -0.09 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 20.88 -0.11 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.62 +0.28 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.04 +0.20 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.46 +0.12 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.90 +0.06 32 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.64 -0.01 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.79 -0.04 36 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.00 -0.04 36 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.27 -0.01 37 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 1.55 -0.01 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 1.86 -0.02 37 0 27 0
29SEP27 30.00 P 0.00 0.00 0.00 2.21 +0.05 37 0 43 0
29SEP27 31.00 P 0.00 0.00 0.00 2.59 -0.02 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.02 -0.01 37 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 3.46 -0.01 37 0 25 0
29SEP27 34.00 P 0.00 0.00 0.00 3.96 -0.01 37 0 39 0
29SEP27 35.00 P 0.00 0.00 0.00 4.47 -0.01 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 5.00 -0.04 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.58 -0.01 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.17 0.00 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.79 -0.06 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.46 -0.05 37 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 8.14 -0.06 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.85 -0.06 37 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 9.57 -0.07 37 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 10.33 -0.06 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.10 -0.07 38 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 11.89 -0.07 38 0 4 0
TOTAL PUT 196 11,524 +34
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$ 49.960
23OCT26 40.50 C 0.00 0.00 0.00 9.53 - 152 0 0 -
23OCT26 41.00 C 0.00 0.00 0.00 9.00 -1.21 130 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 8.53 -1.18 137 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 7.97 -1.24 85 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 7.53 -1.18 122 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 7.04 -1.17 118 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 6.61 -1.10 128 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 5.97 -1.24 63 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 5.53 -1.18 93 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 5.04 -1.17 88 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 4.52 -1.20 75 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 4.06 -1.16 77 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 3.59 -1.14 74 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 2.98 -1.26 40 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 2.52 -1.24 46 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 2.17 -1.13 58 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 1.75 -1.10 55 0 0 0
23OCT26 49.00 C 1.38 1.38 1.38 1.37 -1.06 54 1 1 +1
23OCT26 49.50 C 2.84 2.84 1.02 1.04 -0.93 53 45 45 +45
23OCT26 50.00 C 2.29 2.29 0.73 0.76 -0.86 52 20 58 +12
23OCT26 51.00 C 1.60 1.60 0.38 0.37 -0.66 52 93 123 +46
23OCT26 52.00 C 0.92 1.00 0.16 0.15 -0.45 51 228 288 +118
23OCT26 53.00 C 0.43 0.56 0.07 0.06 -0.26 53 449 328 -33
23OCT26 54.00 C 0.28 0.28 0.04 0.02 -0.13 53 121 177 +35
23OCT26 55.00 C 0.14 0.18 0.02 0.01 -0.06 58 31 214 +4
23OCT26 56.00 C 0.08 0.08 0.05 0.01 -0.02 67 203 149 -89
23OCT26 57.00 C 0.05 0.05 0.03 0.01 0.00 76 29 68 -13
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 93 0 109 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 109 0 28 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 124 0 29 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 132 0 17 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 146 0 17 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 153 0 3 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 30.04 - 282 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 29.08 -1.14 288 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 28.07 -1.15 269 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 27.07 -1.15 255 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 26.07 -1.15 242 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 25.07 -1.15 230 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 24.07 -1.15 218 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.07 -1.15 206 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.09 -1.13 201 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.09 -1.13 190 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.06 -1.16 170 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 19.05 -1.17 157 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.09 -1.14 159 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.09 -1.14 149 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.04 -1.19 126 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.08 -1.15 128 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.07 -1.16 117 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.10 -1.13 115 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 12.10 -1.13 106 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.08 -1.15 94 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.09 -1.14 87 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.00 -1.23 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.99 -1.25 34 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.04 -1.20 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.02 -1.23 44 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.06 -1.22 43 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 4.27 -1.06 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.31 -1.11 45 0 16 0
29OCT26 48.00 C 0.00 0.00 0.00 2.53 -0.94 44 0 16 0
29OCT26 49.00 C 2.05 2.05 2.05 1.90 -0.82 46 1 5 +1
29OCT26 50.00 C 2.55 2.60 1.35 1.33 -0.74 45 13 98 +9
29OCT26 52.50 C 1.27 1.32 0.48 0.46 -0.43 45 84 343 -23
29OCT26 55.00 C 0.50 0.52 0.16 0.12 -0.18 45 51 1,107 0
29OCT26 57.50 C 0.18 0.19 0.07 0.03 -0.06 46 17 399 -8
29OCT26 60.00 C 0.06 0.07 0.04 0.01 -0.01 50 39 1,761 0
29OCT26 62.50 C 0.03 0.03 0.02 0.01 0.00 60 11 747 0
29OCT26 65.00 C 0.02 0.02 0.02 0.01 0.00 69 2 1,419 0
29OCT26 67.50 C 0.02 0.02 0.01 0.01 0.00 78 11 752 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,595 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 511 0
29OCT26 75.00 C 0.01 0.01 0.01 0.01 0.00 101 12 544 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 254 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 383 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 142 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 128 0 340 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 135 0 159 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 140 14 291 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 146 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 152 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 157 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 162 0 301 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 167 0 172 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 172 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 177 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 182 2 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 186 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 191 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 195 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 199 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 203 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 207 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 211 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 215 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 219 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 223 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 226 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 230 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 233 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 237 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 240 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 243 0 35 0
30OCT26 40.50 C 0.00 0.00 0.00 9.65 - 86 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 9.00 -1.24 50 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 8.53 -1.21 59 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 8.00 -1.24 44 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 7.53 -1.21 52 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 7.04 -1.21 51 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 6.61 -1.15 57 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 6.04 -1.22 44 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 5.57 -1.21 45 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 5.10 -1.20 45 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 4.65 -1.17 45 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 4.31 -1.05 52 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 3.76 -1.14 44 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 3.39 -1.03 46 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 3.07 -0.84 49 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 2.65 -0.87 46 0 0 0
30OCT26 48.50 C 2.35 2.35 2.35 2.30 -0.84 46 1 1 +1
30OCT26 49.00 C 2.03 2.03 2.03 1.98 -0.80 46 2 2 +2
30OCT26 49.50 C 1.73 1.73 1.73 1.67 -0.78 45 2 2 +2
30OCT26 50.00 C 1.75 1.75 1.45 1.41 -0.73 45 18 35 0
30OCT26 51.00 C 1.38 1.38 1.38 0.99 -0.60 45 5 5 +5
30OCT26 52.00 C 1.44 1.53 0.70 0.69 -0.46 46 108 236 +87
30OCT26 53.00 C 1.03 1.14 0.54 0.44 -0.36 45 87 124 +45
30OCT26 54.00 C 0.79 0.79 0.33 0.27 -0.27 45 9 22 +7
30OCT26 55.00 C 0.55 0.59 0.21 0.16 -0.19 45 26 23 +19
30OCT26 56.00 C 0.16 0.16 0.16 0.10 -0.13 46 2 4 -1
30OCT26 57.00 C 0.14 0.14 0.14 0.06 -0.08 47 4 24 +4
30OCT26 58.00 C 0.15 0.15 0.15 0.03 -0.06 46 2 9 +2
30OCT26 59.00 C 0.15 0.15 0.11 0.02 -0.03 47 14 18 +14
30OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 7 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 30.21 - 154 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 29.17 -1.10 140 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 28.14 -1.13 128 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 27.19 -1.09 129 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 26.18 -1.10 121 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 25.22 -1.06 119 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 24.19 -1.10 109 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 23.22 -1.07 107 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 22.20 -1.09 99 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 21.20 -1.10 93 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.18 -1.12 85 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.21 -1.09 83 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.22 -1.09 79 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.24 -1.07 76 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.24 -1.08 71 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 15.27 -1.05 68 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 14.28 -0.98 64 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.30 -1.05 61 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.31 -0.92 57 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.37 -0.88 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.41 -0.88 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.49 -0.86 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.41 -1.16 43 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.60 -1.08 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.74 -0.84 44 0 0 0
27NOV26 45.00 C 6.03 6.03 6.03 6.03 -0.75 45 1 1 +1
27NOV26 46.00 C 0.00 0.00 0.00 5.17 -0.85 43 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.44 -0.87 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.89 -0.76 43 0 15 0
27NOV26 49.00 C 3.37 3.37 3.37 3.33 -0.71 43 45 60 +17
27NOV26 50.00 C 4.08 4.08 2.86 2.84 -0.64 43 35 159 +28
27NOV26 52.50 C 2.90 2.90 1.90 1.87 -0.46 44 29 65 +6
27NOV26 55.00 C 1.90 2.00 1.29 1.14 -0.36 44 74 120 -18
27NOV26 57.50 C 0.98 0.98 0.82 0.66 -0.30 44 6 187 +3
27NOV26 60.00 C 0.82 0.89 0.55 0.37 -0.19 44 297 679 -75
27NOV26 62.50 C 0.60 0.60 0.38 0.19 -0.12 43 12 289 +12
27NOV26 65.00 C 0.34 0.34 0.25 0.10 -0.07 44 15 303 -7
27NOV26 67.50 C 0.29 0.29 0.22 0.05 -0.04 44 5 446 0
27NOV26 70.00 C 0.16 0.16 0.14 0.03 -0.02 45 8 411 -1
27NOV26 72.50 C 0.17 0.17 0.17 0.02 -0.01 47 2 92 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 178 0
27NOV26 77.50 C 0.08 0.08 0.07 0.01 0.00 50 26 144 +24
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 313 0
27NOV26 82.50 C 0.05 0.05 0.05 0.01 0.00 56 5 254 +5
27NOV26 85.00 C 0.04 0.04 0.04 0.01 0.00 59 1 299 -1
27NOV26 87.50 C 0.04 0.04 0.04 0.01 0.00 62 5 78 +5
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 103 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 99 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 102 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 111 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 190 0
30DEC26 20.00 C 0.00 0.00 0.00 30.28 - 114 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 29.28 -1.05 107 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.25 -1.18 99 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.30 -0.98 98 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 26.26 -1.09 89 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.31 -0.97 88 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.29 -1.17 82 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.32 -1.16 79 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.29 -1.18 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.31 -0.99 70 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.36 -0.94 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.34 -1.20 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.39 -1.13 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.41 -1.19 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.42 -1.19 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.40 -1.10 51 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 14.49 -0.88 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.53 -0.88 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.58 -1.19 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.66 -1.15 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.77 -0.84 45 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 9.91 -0.81 45 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 8.90 -1.21 41 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 8.11 -1.09 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.35 -1.07 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.63 -1.04 41 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.96 -0.99 41 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 5.24 -1.04 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.69 -0.78 40 0 3 0
30DEC26 49.00 C 4.21 4.21 4.21 4.22 -0.68 41 15 156 +15
30DEC26 50.00 C 5.02 5.02 3.74 3.71 -0.66 41 19 150 +18
30DEC26 52.50 C 3.74 3.81 2.80 2.74 -0.50 42 66 253 -32
30DEC26 55.00 C 2.37 2.37 2.03 1.91 -0.48 41 104 168 +40
30DEC26 57.50 C 1.92 1.92 1.52 1.30 -0.44 41 95 307 +30
30DEC26 60.00 C 1.62 1.62 1.13 0.87 -0.33 41 50 410 +5
30DEC26 62.50 C 1.19 1.19 0.94 0.57 -0.24 41 17 473 +2
30DEC26 65.00 C 0.94 0.94 0.75 0.36 -0.18 41 34 1,071 +4
30DEC26 67.50 C 0.75 0.75 0.57 0.23 -0.12 41 16 186 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.09 41 0 1,009 0
30DEC26 72.50 C 0.32 0.32 0.32 0.09 -0.05 41 2 2,515 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 180 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 322 0
30DEC26 80.00 C 0.24 0.26 0.24 0.02 -0.02 41 6 1,147 +5
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 239 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,357 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 169 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 196 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 241 0
30DEC26 100.00 C 0.07 0.07 0.06 0.01 0.00 54 5 337 +5
30DEC26 102.50 C 0.06 0.06 0.05 0.01 0.00 56 9 122 +6
30DEC26 105.00 C 0.07 0.07 0.05 0.01 0.00 58 10 141 -4
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 229 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 326 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 132 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 129 0
28JAN27 20.00 C 0.00 0.00 0.00 30.34 - 96 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 29.30 -1.21 88 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 28.38 -1.13 89 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 27.34 -1.16 81 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 26.39 -1.14 80 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 25.40 -1.14 76 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 24.40 -1.17 72 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 23.44 -1.14 70 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 22.41 -1.15 64 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 21.44 -1.15 62 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 20.49 -1.15 61 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 19.54 -1.09 59 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 18.55 -1.13 56 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 17.57 -1.16 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 16.64 -1.13 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 15.63 -1.15 49 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 14.68 -1.15 47 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 13.76 -1.16 46 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 12.85 -1.15 44 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 12.00 -1.09 44 0 0 0
28JAN27 40.00 C 11.10 11.18 11.10 11.11 -1.08 43 26 26 +26
28JAN27 41.00 C 0.00 0.00 0.00 10.28 -1.00 42 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.34 -1.12 40 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.58 -1.07 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.87 -0.99 40 0 0 0
28JAN27 45.00 C 7.20 7.25 7.20 7.18 -1.05 40 26 31 -4
28JAN27 46.00 C 0.00 0.00 0.00 6.54 -1.01 40 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.89 -1.02 39 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.33 -0.79 39 0 0 0
28JAN27 49.00 C 4.82 4.82 4.82 4.84 -0.72 40 15 30 +15
28JAN27 50.00 C 5.75 5.75 4.63 4.37 -0.68 40 30 183 +30
28JAN27 52.50 C 3.42 3.42 3.42 3.40 -0.52 41 1 436 0
28JAN27 55.00 C 2.77 2.77 2.77 2.53 -0.46 41 1 144 0
28JAN27 57.50 C 0.00 0.00 0.00 1.85 -0.44 40 0 743 0
28JAN27 60.00 C 2.00 2.00 2.00 1.33 -0.44 40 1 194 +1
28JAN27 62.50 C 1.34 1.34 1.26 0.95 -0.35 40 23 246 +15
28JAN27 65.00 C 1.09 1.11 1.03 0.67 -0.27 40 15 52 +5
28JAN27 67.50 C 0.00 0.00 0.00 0.46 -0.21 40 0 96 0
28JAN27 70.00 C 0.00 0.00 0.00 0.32 -0.16 40 0 37 0
28JAN27 72.50 C 0.54 0.54 0.54 0.22 -0.12 40 3 34 -3
28JAN27 75.00 C 0.00 0.00 0.00 0.15 -0.09 40 0 51 0
28JAN27 77.50 C 0.38 0.38 0.38 0.10 -0.06 40 2 44 0
28JAN27 80.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 44 0
28JAN27 82.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 18 0
28JAN27 85.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 11 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 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 51 0 17 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 53 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 0.05 0.05 0.05 0.01 0.00 56 1 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR27 20.00 C 0.00 0.00 0.00 30.43 - 75 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 29.45 -1.19 72 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.46 -1.22 68 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.49 -1.19 66 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.51 -1.21 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 25.54 -1.19 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.58 -1.18 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.61 -1.19 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.65 -1.20 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 21.69 -1.20 53 0 0 0
30MAR27 30.00 C 20.70 20.70 20.70 20.72 -1.20 51 1 5 +1
30MAR27 31.00 C 0.00 0.00 0.00 19.79 -1.19 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.84 -1.16 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.91 -1.17 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.99 -1.18 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.09 -1.16 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.20 -1.14 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.33 -1.11 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.49 -1.08 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.66 -0.99 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.86 -0.95 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.09 -1.02 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.34 -0.92 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.70 -0.81 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.90 -0.87 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.27 -0.85 40 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 7.67 -0.80 40 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 7.02 -0.82 39 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 6.50 -0.71 39 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 5.98 -0.71 39 0 28 0
30MAR27 50.00 C 5.60 5.60 5.60 5.57 -0.62 40 15 380 +15
30MAR27 52.50 C 4.69 4.70 4.62 4.62 -0.46 40 109 680 +79
30MAR27 55.00 C 4.08 4.08 3.84 3.74 -0.40 40 45 920 +45
30MAR27 57.50 C 3.90 3.90 3.17 2.98 -0.45 40 30 792 +30
30MAR27 60.00 C 2.64 2.71 2.61 2.36 -0.47 40 47 2,145 +15
30MAR27 62.50 C 2.20 2.20 2.16 1.85 -0.41 40 21 401 0
30MAR27 65.00 C 1.84 1.84 1.76 1.45 -0.34 40 62 657 +6
30MAR27 67.50 C 1.52 1.57 1.48 1.12 -0.29 40 88 65 +31
30MAR27 70.00 C 0.00 0.00 0.00 0.87 -0.23 40 0 1,108 0
30MAR27 72.50 C 0.00 0.00 0.00 0.67 -0.19 40 0 1,029 0
30MAR27 75.00 C 1.15 1.15 1.15 0.51 -0.16 40 7 1,249 +6
30MAR27 77.50 C 0.00 0.00 0.00 0.39 -0.13 40 0 727 0
30MAR27 80.00 C 0.00 0.00 0.00 0.30 -0.10 40 0 193 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 -0.08 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 0.17 -0.07 40 0 372 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 177 0
30MAR27 90.00 C 0.54 0.54 0.54 0.10 -0.04 40 1 193 +1
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 115 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 44 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 27 0
30MAR27 100.00 C 0.33 0.33 0.33 0.04 -0.01 41 20 101 +20
30MAR27 102.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 62 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 92 0
30MAR27 107.50 C 0.26 0.26 0.26 0.01 -0.01 39 2 49 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 104 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29JUN27 20.00 C 0.00 0.00 0.00 30.69 - 65 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 29.81 -1.12 66 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 28.83 -1.15 63 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.91 -1.06 62 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 26.87 -1.20 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.92 -1.22 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.97 -1.19 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.12 -1.07 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.18 -1.13 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 22.16 -1.18 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.32 -1.10 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.34 -1.14 46 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 19.44 -1.13 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.56 -1.15 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.79 -1.03 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.92 -1.04 44 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 16.03 -1.11 42 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 15.22 -0.96 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.44 -1.04 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.74 -0.87 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.03 -0.83 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.23 -0.89 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.54 -0.88 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.94 -0.78 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.33 -0.79 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.74 -0.75 40 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 9.15 -0.74 40 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 8.62 -0.69 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.92 -0.86 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.43 -0.90 39 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 6.91 -0.77 39 0 60 0
29JUN27 52.50 C 0.00 0.00 0.00 6.09 -0.51 40 0 201 0
29JUN27 55.00 C 0.00 0.00 0.00 5.15 -0.58 40 0 115 0
29JUN27 57.50 C 4.58 4.58 4.58 4.33 -0.64 40 15 26 +15
29JUN27 60.00 C 0.00 0.00 0.00 3.63 -0.58 40 0 2,059 0
29JUN27 62.50 C 0.00 0.00 0.00 3.04 -0.51 40 0 381 0
29JUN27 65.00 C 3.35 3.35 3.35 2.53 -0.46 39 1 64 0
29JUN27 67.50 C 0.00 0.00 0.00 2.11 -0.40 39 0 61 0
29JUN27 70.00 C 0.00 0.00 0.00 1.75 -0.35 39 0 677 0
29JUN27 72.50 C 0.00 0.00 0.00 1.45 -0.30 39 0 34 0
29JUN27 75.00 C 0.00 0.00 0.00 1.20 -0.26 39 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 0.99 -0.23 39 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 0.79 -0.23 39 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 0.65 -0.19 39 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 0.54 -0.16 39 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 0.44 -0.14 39 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 0.36 -0.12 39 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 0.30 -0.10 39 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 0.25 -0.08 39 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 -0.07 39 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 308 0
29JUN27 102.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 313 0
29JUN27 112.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 9 0
29JUN27 117.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 20 0
29JUN27 125.00 C 0.40 0.40 0.40 0.02 -0.02 38 1 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN27 140.00 C 0.20 0.20 0.20 0.01 0.00 40 20 6 -9
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP27 20.00 C 0.00 0.00 0.00 31.03 - 62 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 30.09 -0.84 60 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 29.18 -0.80 59 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 28.23 -1.15 57 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 27.36 -1.05 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 26.38 -0.76 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 25.46 -1.14 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 24.59 -1.09 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 23.66 -1.05 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 22.73 -0.74 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 21.87 -1.10 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 21.01 -0.73 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 20.14 -0.75 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 19.31 -0.76 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 18.52 -1.06 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 17.76 -1.01 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 16.95 -1.05 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 16.18 -1.08 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 15.45 -0.88 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.75 -0.84 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.99 -1.07 41 0 21 0
29SEP27 41.00 C 0.00 0.00 0.00 13.39 -0.78 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.72 -0.83 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.12 -0.80 41 0 0 0
29SEP27 44.00 C 12.50 12.50 12.50 11.49 -0.90 40 1 1 +1
29SEP27 45.00 C 0.00 0.00 0.00 10.92 -0.89 40 0 6 0
29SEP27 46.00 C 11.80 11.80 11.80 10.58 -0.41 41 1 1 0
29SEP27 47.00 C 0.00 0.00 0.00 9.93 -0.71 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.41 -0.74 40 0 0 0
29SEP27 49.00 C 10.20 10.20 10.20 8.95 -0.71 40 2 2 +2
29SEP27 50.00 C 0.00 0.00 0.00 8.51 -0.57 41 0 3 0
29SEP27 52.50 C 0.00 0.00 0.00 7.52 -0.57 41 0 5 0
29SEP27 55.00 C 0.00 0.00 0.00 6.58 -0.61 41 0 96 0
29SEP27 57.50 C 0.00 0.00 0.00 5.74 -0.64 41 0 26 0
29SEP27 60.00 C 0.00 0.00 0.00 5.00 -0.59 40 0 53 0
29SEP27 62.50 C 0.00 0.00 0.00 4.34 -0.54 40 0 18 0
29SEP27 65.00 C 4.28 4.28 4.28 3.77 -0.49 40 2 24 0
29SEP27 67.50 C 0.00 0.00 0.00 3.27 -0.44 40 0 81 0
29SEP27 70.00 C 0.00 0.00 0.00 2.83 -0.41 40 0 79 0
29SEP27 72.50 C 0.00 0.00 0.00 2.45 -0.37 40 0 16 0
29SEP27 75.00 C 3.00 3.00 2.80 2.12 -0.33 40 4 18 +1
29SEP27 77.50 C 0.00 0.00 0.00 1.84 -0.29 40 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 1.54 -0.31 40 0 16 0
29SEP27 82.50 C 0.00 0.00 0.00 1.33 -0.28 40 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 1.15 -0.25 40 0 4 0
29SEP27 87.50 C 0.00 0.00 0.00 1.00 -0.21 40 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.86 -0.19 40 0 13 0
29SEP27 92.50 C 0.00 0.00 0.00 0.75 -0.17 40 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 0.65 -0.15 40 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 0.58 -0.11 40 0 5 0
29SEP27 100.00 C 1.20 1.20 1.20 0.48 -0.12 40 8 55 +8
29SEP27 102.50 C 0.00 0.00 0.00 0.42 -0.10 40 0 6 0
29SEP27 105.00 C 1.09 1.10 1.09 0.36 -0.09 40 2 10 +2
29SEP27 107.50 C 0.00 0.00 0.00 0.31 -0.09 40 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 0.28 -0.06 40 0 11 0
29SEP27 112.50 C 0.00 0.00 0.00 0.24 -0.06 40 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.18 -0.05 40 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 40 0
TOTAL CALL 3,420 57,035 +739
23OCT26 40.50 P 0.00 0.00 0.00 0.01 - 118 0 0 -
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 45.50 P 0.01 0.01 0.01 0.01 0.00 57 6 6 +6
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
23OCT26 46.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 1 0
23OCT26 47.00 P 0.07 0.07 0.07 0.05 +0.02 53 50 53 +50
23OCT26 47.50 P 0.02 0.10 0.02 0.08 +0.02 51 23 9 -11
23OCT26 48.00 P 0.05 0.10 0.05 0.14 +0.05 51 7 25 +5
23OCT26 48.50 P 0.17 0.20 0.17 0.23 +0.09 51 5 25 -3
23OCT26 49.00 P 0.37 0.43 0.36 0.37 +0.15 51 3 35 +1
23OCT26 49.50 P 0.16 0.50 0.15 0.56 +0.23 52 17 48 +13
23OCT26 50.00 P 0.25 0.78 0.20 0.75 +0.28 49 55 77 -13
23OCT26 51.00 P 0.50 1.37 0.43 1.42 +0.54 53 52 45 +3
23OCT26 52.00 P 1.00 2.10 0.82 2.11 +0.66 42 47 109 -18
23OCT26 53.00 P 0.00 0.00 0.00 3.08 +0.90 50 0 148 0
23OCT26 54.00 P 0.00 0.00 0.00 4.05 +1.02 51 0 120 0
23OCT26 55.00 P 3.00 3.00 3.00 5.18 +1.21 95 1 52 -1
23OCT26 56.00 P 0.00 0.00 0.00 6.13 +1.17 98 0 15 -17
23OCT26 57.00 P 0.00 0.00 0.00 7.14 +1.16 112 0 1 -5
23OCT26 58.00 P 0.00 0.00 0.00 8.13 +1.13 121 0 1 -23
23OCT26 59.00 P 0.00 0.00 0.00 9.04 +1.01 0 0 0 -16
23OCT26 60.00 P 0.00 0.00 0.00 10.04 +0.99 0 0 0 -4
23OCT26 61.00 P 0.00 0.00 0.00 11.08 +0.99 135 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 12.04 +0.93 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 13.04 +0.92 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 14.05 +0.97 139 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 15.10 +0.91 179 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 16.04 +0.95 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 17.04 +0.92 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 18.11 +0.89 209 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 19.04 +1.02 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 20.04 +0.88 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 21.04 +0.84 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 22.04 +0.82 0 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 23.04 +0.91 0 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 24.04 +0.86 0 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 25.04 +0.85 0 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 26.04 +0.83 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 27.04 +0.91 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 28.04 +0.76 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 - 227 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 109 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 87 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 95 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 126 0
29OCT26 45.00 P 0.11 0.11 0.11 0.08 +0.03 45 1 53 +1
29OCT26 46.00 P 0.09 0.19 0.09 0.16 +0.06 44 21 106 -15
29OCT26 47.00 P 0.00 0.00 0.00 0.31 +0.12 45 0 102 0
29OCT26 48.00 P 0.32 0.58 0.32 0.54 +0.19 45 48 233 +3
29OCT26 49.00 P 0.38 0.86 0.38 0.89 +0.31 45 82 310 -4
29OCT26 50.00 P 0.61 1.35 0.59 1.29 +0.37 43 141 429 +65
29OCT26 52.50 P 1.61 3.00 1.61 3.04 +0.79 47 69 396 -62
29OCT26 55.00 P 3.50 5.20 3.50 5.20 +1.05 50 123 1,172 -45
29OCT26 57.50 P 5.77 7.60 5.39 7.58 +1.03 53 18 744 -4
29OCT26 60.00 P 7.90 10.10 7.90 10.04 +0.97 0 26 1,545 -23
29OCT26 62.50 P 10.30 11.20 10.30 12.54 +1.03 0 10 460 -91
29OCT26 65.00 P 12.88 13.61 12.88 15.10 +0.91 93 16 488 -276
29OCT26 67.50 P 0.00 0.00 0.00 17.54 +1.01 0 0 46 0
29OCT26 70.00 P 20.00 20.00 20.00 20.04 +0.88 0 4 123 0
29OCT26 72.50 P 0.00 0.00 0.00 22.54 +0.99 0 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 25.04 +0.85 0 0 51 0
29OCT26 77.50 P 0.00 0.00 0.00 27.54 +0.97 0 0 15 0
29OCT26 80.00 P 0.00 0.00 0.00 30.04 +1.02 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 32.54 +1.00 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 35.04 +0.97 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 37.54 +1.00 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 40.04 +1.04 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 42.54 +1.04 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 45.04 +0.97 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 47.54 +0.97 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 50.04 +0.97 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 52.54 +1.00 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 55.04 +0.97 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 57.54 +1.01 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 60.04 +1.01 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 62.54 +1.01 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 65.04 +1.01 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 67.54 +1.01 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 70.04 +1.01 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 72.54 +1.01 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 75.04 +1.01 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 77.54 +1.01 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 80.04 +1.01 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 82.54 +1.01 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 85.04 +1.01 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 87.54 +1.01 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 90.04 +1.01 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 92.54 +1.01 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 95.04 +0.97 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 97.54 +1.01 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 100.04 +1.01 0 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.08 +0.04 46 0 0 0
30OCT26 45.00 P 0.15 0.15 0.15 0.11 +0.05 46 4 4 +4
30OCT26 45.50 P 0.00 0.00 0.00 0.15 +0.06 45 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 0.21 +0.09 45 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 0.29 +0.12 46 0 0 0
30OCT26 47.00 P 0.41 0.41 0.40 0.38 +0.15 45 16 16 +16
30OCT26 47.50 P 0.43 0.43 0.43 0.50 +0.20 46 15 21 +15
30OCT26 48.00 P 0.32 0.63 0.32 0.64 +0.24 46 38 20 +20
30OCT26 48.50 P 0.59 0.76 0.59 0.80 +0.29 46 12 30 +12
30OCT26 49.00 P 0.48 0.73 0.48 0.99 +0.35 46 49 51 +49
30OCT26 49.50 P 0.59 0.92 0.59 1.19 +0.39 45 44 41 +40
30OCT26 50.00 P 0.71 1.34 0.67 1.43 +0.44 45 108 87 +69
30OCT26 51.00 P 1.07 1.33 0.95 2.00 +0.56 45 68 59 +50
30OCT26 52.00 P 1.42 1.45 1.42 2.70 +0.71 46 16 32 0
30OCT26 53.00 P 1.94 1.94 1.94 3.40 +0.74 43 9 9 +9
30OCT26 54.00 P 0.00 0.00 0.00 4.40 +0.99 52 0 0 0
30OCT26 55.00 P 3.65 4.50 3.65 5.23 +0.99 49 8 10 +8
30OCT26 56.00 P 0.00 0.00 0.00 6.13 +0.99 48 0 4 0
30OCT26 57.00 P 0.00 0.00 0.00 7.14 +1.16 54 0 1 0
30OCT26 58.00 P 0.00 0.00 0.00 8.13 +1.13 59 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 9.04 +1.01 0 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 10.04 +0.97 0 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 11.08 +0.99 66 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 12.04 +0.93 0 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 13.04 +0.92 0 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 14.05 +0.97 71 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 15.10 +0.91 88 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 16.04 +0.95 0 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 17.04 +0.92 0 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 18.11 +0.89 102 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 19.04 +1.02 0 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 20.04 +0.88 0 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 21.04 +0.84 0 0 0 0
30OCT26 72.00 P 0.00 0.00 0.00 22.04 +0.82 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 36.00 P 0.00 0.00 0.00 0.02 0.00 44 0 69 0
27NOV26 37.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 14 0
27NOV26 38.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 62 0
27NOV26 39.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 8 0
27NOV26 40.00 P 0.19 0.19 0.19 0.14 +0.04 44 1 54 +1
27NOV26 41.00 P 0.00 0.00 0.00 0.22 +0.06 44 0 74 0
27NOV26 42.00 P 0.00 0.00 0.00 0.32 +0.09 44 0 77 0
27NOV26 43.00 P 0.00 0.00 0.00 0.46 +0.12 44 0 31 0
27NOV26 44.00 P 0.42 0.61 0.42 0.64 +0.16 44 78 164 +76
27NOV26 45.00 P 0.54 0.84 0.54 0.82 +0.16 43 43 133 +40
27NOV26 46.00 P 0.90 0.94 0.90 1.09 +0.22 43 32 462 +32
27NOV26 47.00 P 1.01 1.20 1.01 1.42 +0.27 43 19 110 +6
27NOV26 48.00 P 1.38 1.73 1.38 1.79 +0.31 43 15 367 +7
27NOV26 49.00 P 1.54 2.24 1.54 2.24 +0.37 43 25 297 +20
27NOV26 50.00 P 1.85 2.71 1.84 2.71 +0.41 43 126 500 -67
27NOV26 52.50 P 3.25 4.25 3.25 4.25 +0.61 44 139 387 -122
27NOV26 55.00 P 4.80 6.00 4.80 6.16 +0.83 46 10 1,547 +9
27NOV26 57.50 P 6.93 8.20 6.93 8.23 +0.94 48 7 424 +1
27NOV26 60.00 P 8.60 10.20 8.60 10.56 +1.08 52 4 1,047 +3
27NOV26 62.50 P 11.50 12.74 11.50 12.74 +0.92 49 15 760 -5
27NOV26 65.00 P 15.02 15.15 15.02 15.10 +0.82 48 35 559 -27
27NOV26 67.50 P 15.45 17.55 15.45 17.54 +0.93 0 45 1,220 +15
27NOV26 70.00 P 0.00 0.00 0.00 20.04 +0.88 0 0 116 0
27NOV26 72.50 P 0.00 0.00 0.00 22.54 +0.99 0 0 34 0
27NOV26 75.00 P 0.00 0.00 0.00 25.04 +0.85 0 0 34 -33
27NOV26 77.50 P 0.00 0.00 0.00 27.54 +0.97 0 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 30.04 +1.00 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 32.54 +1.00 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 35.04 +0.97 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 37.54 +1.00 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 40.04 +1.00 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 42.54 +1.00 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 45.04 +0.97 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 47.54 +0.97 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 50.04 +0.97 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 52.54 +1.00 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 55.04 +0.97 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 57.54 +1.01 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 60.04 +1.01 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 62.54 +0.97 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 65.04 +1.01 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 67.54 +1.01 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 70.04 +1.01 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 72.54 +1.01 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 75.04 +1.01 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 77.54 +1.01 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 80.04 +1.01 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 82.54 +1.01 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 85.04 +1.01 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 87.54 +1.01 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 90.04 +1.01 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 92.54 +1.01 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 95.04 +0.97 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 97.54 +1.01 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 100.04 +1.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 28 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 97 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 72 0
30DEC26 37.00 P 0.15 0.15 0.15 0.14 +0.02 41 20 55 +2
30DEC26 38.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 26 0
30DEC26 39.00 P 0.24 0.24 0.24 0.29 +0.05 41 20 20 +20
30DEC26 40.00 P 0.00 0.00 0.00 0.40 +0.07 41 0 79 0
30DEC26 41.00 P 0.39 0.39 0.39 0.53 +0.09 41 1 59 +1
30DEC26 42.00 P 0.00 0.00 0.00 0.68 +0.10 40 0 91 0
30DEC26 43.00 P 0.74 0.74 0.74 0.91 +0.17 41 2 221 0
30DEC26 44.00 P 0.00 0.00 0.00 1.10 +0.14 40 0 145 0
30DEC26 45.00 P 1.17 1.32 1.14 1.36 +0.18 40 54 310 -14
30DEC26 46.00 P 1.22 1.60 1.20 1.68 +0.25 40 49 257 -46
30DEC26 47.00 P 1.47 1.81 1.44 2.03 +0.26 40 72 107 -23
30DEC26 48.00 P 0.00 0.00 0.00 2.49 +0.35 40 1 344 0
30DEC26 49.00 P 2.22 2.94 2.22 2.94 +0.35 40 49 444 +30
30DEC26 50.00 P 2.66 3.47 2.52 3.45 +0.37 41 25 1,192 -6
30DEC26 52.50 P 3.93 4.55 3.82 4.98 +0.56 41 94 537 0
30DEC26 55.00 P 6.80 6.80 6.80 6.81 +0.74 43 16 800 +15
30DEC26 57.50 P 7.48 7.48 7.20 8.44 +0.52 39 5 1,126 0
30DEC26 60.00 P 10.00 10.90 10.00 10.80 +1.11 44 2 1,248 -1
30DEC26 62.50 P 0.00 0.00 0.00 13.23 +1.06 48 0 823 0
30DEC26 65.00 P 13.50 15.44 13.50 15.14 +0.64 39 6 2,705 +5
30DEC26 67.50 P 0.00 0.00 0.00 17.70 +1.05 46 0 393 0
30DEC26 70.00 P 0.00 0.00 0.00 20.20 +0.80 50 0 2,089 0
30DEC26 72.50 P 0.00 0.00 0.00 22.88 +1.13 60 0 1,114 0
30DEC26 75.00 P 0.00 0.00 0.00 25.04 +0.85 0 0 341 0
30DEC26 77.50 P 25.35 25.35 25.35 27.54 +0.88 0 15 374 +15
30DEC26 80.00 P 0.00 0.00 0.00 30.04 +0.92 0 0 401 0
30DEC26 82.50 P 0.00 0.00 0.00 32.54 +1.00 0 0 46 -166
30DEC26 85.00 P 0.00 0.00 0.00 35.04 +0.97 0 0 90 -75
30DEC26 87.50 P 0.00 0.00 0.00 37.54 +1.00 0 0 58 -15
30DEC26 90.00 P 0.00 0.00 0.00 40.04 +1.00 0 0 15 -25
30DEC26 92.50 P 40.67 42.10 40.67 42.54 +1.00 0 35 187 0
30DEC26 95.00 P 0.00 0.00 0.00 45.04 +0.97 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.54 +0.97 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.04 +0.97 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 52.54 +1.00 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 55.04 +0.97 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 57.54 +1.01 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 60.04 +1.01 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 62.54 +0.97 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 65.04 +0.97 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 67.54 +0.97 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 70.04 +1.01 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 72.54 +0.97 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 75.04 +0.97 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 77.54 +1.01 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 80.04 +1.01 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 82.54 +0.97 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 85.04 +0.97 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 87.54 +0.97 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 90.04 +0.97 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 92.54 +1.01 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 95.04 +0.97 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 97.54 +1.01 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 100.04 +0.97 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 32.00 P 0.10 0.10 0.10 0.05 +0.01 40 40 40 +40
28JAN27 33.00 P 0.00 0.00 0.00 0.07 0.00 40 0 34 0
28JAN27 34.00 P 0.00 0.00 0.00 0.10 0.00 40 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 42 0
28JAN27 36.00 P 0.24 0.24 0.24 0.21 +0.03 40 15 20 +12
28JAN27 37.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.39 +0.05 40 0 0 0
28JAN27 39.00 P 0.41 0.41 0.41 0.51 +0.06 40 20 70 +20
28JAN27 40.00 P 0.00 0.00 0.00 0.65 +0.08 40 0 20 0
28JAN27 41.00 P 0.00 0.00 0.00 0.81 +0.10 40 0 20 0
28JAN27 42.00 P 0.00 0.00 0.00 1.01 +0.13 40 0 113 0
28JAN27 43.00 P 0.00 0.00 0.00 1.22 +0.14 39 0 92 0
28JAN27 44.00 P 0.00 0.00 0.00 1.48 +0.15 39 0 92 0
28JAN27 45.00 P 0.00 0.00 0.00 1.80 +0.21 39 0 46 0
28JAN27 46.00 P 0.00 0.00 0.00 2.12 +0.21 39 0 134 0
28JAN27 47.00 P 2.26 2.26 2.26 2.56 +0.33 39 8 339 +8
28JAN27 48.00 P 2.86 2.97 2.85 2.95 +0.32 39 200 320 +146
28JAN27 49.00 P 2.94 3.44 2.94 3.44 +0.35 39 61 170 +3
28JAN27 50.00 P 3.14 3.97 3.14 3.97 +0.41 40 48 125 -25
28JAN27 52.50 P 4.60 4.79 4.60 5.49 +0.52 40 16 219 +15
28JAN27 55.00 P 6.01 6.01 6.01 7.29 +0.67 42 3 386 0
28JAN27 57.50 P 0.00 0.00 0.00 8.94 +0.49 40 0 429 0
28JAN27 60.00 P 0.00 0.00 0.00 11.17 +0.94 43 0 415 0
28JAN27 62.50 P 0.00 0.00 0.00 13.32 +0.92 43 0 22 0
28JAN27 65.00 P 13.91 15.58 13.86 15.62 +0.85 45 36 69 -6
28JAN27 67.50 P 0.00 0.00 0.00 17.88 +1.06 45 0 8 0
28JAN27 70.00 P 0.00 0.00 0.00 20.20 +0.80 44 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 22.88 +1.13 52 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.04 +0.85 0 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 27.54 +0.88 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 30.04 +0.92 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 32.54 +1.00 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 35.04 +0.97 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 37.54 +1.00 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 40.04 +1.00 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 42.54 +1.00 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 45.04 +0.97 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 47.54 +0.97 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 50.04 +0.97 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 52.54 +1.00 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 55.04 +0.97 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 57.54 +1.01 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 60.04 +1.01 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 62.54 +0.97 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 65.04 +0.97 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 67.54 +0.97 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 70.04 +1.01 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 72.54 +0.97 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 75.04 +0.97 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 77.54 +1.01 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 80.04 +1.01 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 82.54 +0.97 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 85.04 +0.97 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 87.54 +0.97 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.33 +0.05 40 0 44 0
30MAR27 35.00 P 0.00 0.00 0.00 0.43 +0.07 40 0 67 0
30MAR27 36.00 P 0.00 0.00 0.00 0.54 +0.07 40 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.68 +0.09 40 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.82 +0.08 40 0 58 0
30MAR27 39.00 P 0.00 0.00 0.00 0.98 +0.08 39 0 16 0
30MAR27 40.00 P 1.13 1.13 1.13 1.18 +0.13 39 13 2,043 0
30MAR27 41.00 P 1.34 1.34 1.34 1.41 +0.15 39 5 55 +5
30MAR27 42.00 P 0.00 0.00 0.00 1.67 +0.19 39 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 1.96 +0.22 39 0 110 0
30MAR27 44.00 P 0.00 0.00 0.00 2.28 +0.25 39 0 51 0
30MAR27 45.00 P 2.56 2.56 2.56 2.62 +0.26 39 20 127 0
30MAR27 46.00 P 0.00 0.00 0.00 3.01 +0.32 39 0 58 0
30MAR27 47.00 P 2.74 3.34 2.74 3.42 +0.30 39 22 94 -16
30MAR27 48.00 P 3.60 3.82 3.60 3.88 +0.39 39 16 100 +1
30MAR27 49.00 P 3.62 4.12 3.62 4.39 +0.42 39 30 242 +27
30MAR27 50.00 P 4.09 4.85 4.09 4.98 +0.51 40 57 2,529 -2
30MAR27 52.50 P 5.43 5.43 5.43 6.39 +0.47 40 15 1,016 +15
30MAR27 55.00 P 7.50 8.00 7.50 8.11 +0.61 40 2 2,073 -1
30MAR27 57.50 P 0.00 0.00 0.00 10.00 +0.68 41 1 1,923 +1
30MAR27 60.00 P 0.00 0.00 0.00 11.76 +0.57 40 0 1,607 0
30MAR27 62.50 P 0.00 0.00 0.00 13.91 +0.92 42 0 363 0
30MAR27 65.00 P 0.00 0.00 0.00 16.06 +0.73 42 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 18.28 +0.74 43 0 117 0
30MAR27 70.00 P 0.00 0.00 0.00 20.55 +0.78 43 0 128 0
30MAR27 72.50 P 0.00 0.00 0.00 22.88 +0.82 43 0 567 0
30MAR27 75.00 P 0.00 0.00 0.00 25.04 +0.38 0 0 1,324 0
30MAR27 77.50 P 0.00 0.00 0.00 27.62 +0.77 43 0 657 0
30MAR27 80.00 P 0.00 0.00 0.00 30.06 +0.94 43 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 32.54 +1.00 0 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 35.04 +0.97 0 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 37.54 +1.00 0 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 40.04 +1.00 0 0 6 -39
30MAR27 92.50 P 0.00 0.00 0.00 42.54 +1.00 0 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 45.04 +0.97 0 0 0 -2
30MAR27 97.50 P 0.00 0.00 0.00 47.54 +0.97 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.04 +0.97 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 52.54 +1.00 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 55.04 +0.97 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 57.54 +1.01 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 60.04 +1.01 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 62.54 +0.97 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 65.04 +0.97 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 67.54 +0.97 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 70.04 +1.01 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 72.54 +0.97 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 75.04 +0.97 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 77.54 +1.01 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 80.04 +1.01 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 82.54 +0.97 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 85.04 +0.97 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 87.54 +0.97 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 90.04 +0.97 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 92.54 +1.01 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 95.04 +0.97 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 97.54 +1.01 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 100.04 +0.97 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.06 0.00 39 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.28 +0.03 39 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.46 +0.05 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.57 +0.05 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.70 +0.07 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.84 +0.06 39 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.99 +0.05 39 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 1.20 +0.09 39 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 1.41 +0.11 39 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.65 +0.13 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.87 +0.17 38 0 2,025 0
29JUN27 41.00 P 0.00 0.00 0.00 2.13 +0.17 38 0 7 0
29JUN27 42.00 P 0.00 0.00 0.00 2.46 +0.23 38 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 2.79 +0.23 38 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 3.13 +0.24 38 0 31 0
29JUN27 45.00 P 2.97 2.97 2.97 3.54 +0.30 38 20 12 -8
29JUN27 46.00 P 3.36 3.36 3.28 3.94 +0.28 38 30 32 +30
29JUN27 47.00 P 3.76 3.76 3.76 4.37 +0.30 38 15 20 +13
29JUN27 48.00 P 0.00 0.00 0.00 4.84 +0.30 38 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 5.38 +0.36 38 0 21 0
29JUN27 50.00 P 5.71 5.80 5.64 6.08 +0.50 39 25 595 +21
29JUN27 52.50 P 0.00 0.00 0.00 7.44 +0.45 39 1 1,124 -1
29JUN27 55.00 P 0.00 0.00 0.00 9.08 +0.48 39 0 920 0
29JUN27 57.50 P 0.00 0.00 0.00 10.89 +0.53 40 0 818 0
29JUN27 60.00 P 0.00 0.00 0.00 12.74 +0.77 40 0 742 0
29JUN27 62.50 P 0.00 0.00 0.00 14.73 +0.84 41 0 320 0
29JUN27 65.00 P 0.00 0.00 0.00 16.81 +0.88 41 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 18.89 +0.80 41 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 21.14 +0.96 42 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 23.38 +0.74 43 0 69 0
29JUN27 75.00 P 0.00 0.00 0.00 25.66 +0.86 43 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 27.92 +0.74 42 0 56 0
29JUN27 80.00 P 0.00 0.00 0.00 30.27 +0.88 42 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 32.66 +0.97 42 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 35.12 +0.99 43 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 37.56 +0.99 43 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 40.04 +1.00 0 0 43 0
29JUN27 92.50 P 0.00 0.00 0.00 42.54 +1.00 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.04 +0.97 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 47.54 +0.97 0 0 0 -6
29JUN27 100.00 P 0.00 0.00 0.00 50.04 +0.97 0 0 0 -6
29JUN27 102.50 P 0.00 0.00 0.00 52.54 +1.00 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 55.04 +0.97 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 57.54 +1.01 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 60.04 +1.01 0 0 0 -1
29JUN27 112.50 P 0.00 0.00 0.00 62.54 +0.97 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 65.04 +0.97 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 67.54 +0.97 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 70.04 +1.01 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 72.54 +0.97 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 75.04 +0.97 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 77.54 +1.01 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 80.04 +1.01 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 82.54 +0.97 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 85.04 +0.97 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 87.54 +0.97 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 90.04 +0.97 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 92.54 +1.01 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 95.04 +0.97 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 97.54 +1.01 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 100.04 +0.97 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.37 +0.04 40 0 14 0
29SEP27 29.00 P 0.00 0.00 0.00 0.46 +0.04 40 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 0.58 +0.07 40 0 5 0
29SEP27 31.00 P 0.00 0.00 0.00 0.70 +0.07 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.81 +0.06 39 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.95 +0.03 39 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 1.15 +0.10 40 0 36 0
29SEP27 35.00 P 0.00 0.00 0.00 1.33 +0.06 39 0 32 0
29SEP27 36.00 P 0.00 0.00 0.00 1.53 +0.13 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.77 +0.16 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.03 +0.18 39 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 2.30 +0.18 39 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 2.60 +0.17 39 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 2.94 +0.24 39 0 19 0
29SEP27 42.00 P 0.00 0.00 0.00 3.27 +0.24 39 0 45 0
29SEP27 43.00 P 3.40 3.40 3.40 3.63 +0.26 39 1 27 0
29SEP27 44.00 P 0.00 0.00 0.00 4.04 +0.31 39 0 1 0
29SEP27 45.00 P 4.25 4.25 4.25 4.45 +0.32 39 2 29 +2
29SEP27 46.00 P 4.70 4.70 4.70 4.87 +0.33 39 1 3 +1
29SEP27 47.00 P 0.00 0.00 0.00 5.34 +0.38 39 0 101 0
29SEP27 48.00 P 0.00 0.00 0.00 5.83 +0.40 39 0 10 0
29SEP27 49.00 P 0.00 0.00 0.00 6.32 +0.38 39 0 65 0
29SEP27 50.00 P 6.71 6.71 6.71 6.82 +0.42 39 1 72 +1
29SEP27 52.50 P 0.00 0.00 0.00 8.27 +0.38 39 1 21 +1
29SEP27 55.00 P 0.00 0.00 0.00 9.94 +0.41 39 0 208 0
29SEP27 57.50 P 0.00 0.00 0.00 11.70 +0.49 40 0 68 0
29SEP27 60.00 P 0.00 0.00 0.00 13.55 +0.48 40 0 50 0
29SEP27 62.50 P 0.00 0.00 0.00 15.49 +0.77 41 0 172 0
29SEP27 65.00 P 0.00 0.00 0.00 17.48 +0.73 41 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 19.54 +0.74 41 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 21.65 +0.70 41 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 23.85 +0.80 42 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 26.08 +0.81 42 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 28.30 +0.80 42 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 30.63 +0.83 42 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 32.97 +0.94 43 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 35.30 +0.84 42 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 37.68 +0.99 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 40.09 +0.88 42 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 42.55 +1.01 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 45.04 +0.97 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 47.54 +0.97 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 50.04 +0.97 0 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 52.54 +1.00 0 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 55.04 +0.97 0 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 57.54 +1.01 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 60.04 +1.01 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 62.54 +0.97 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 65.04 +0.97 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 67.54 +0.97 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 70.04 +1.01 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 72.54 +0.97 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 75.04 +0.97 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 77.54 +1.01 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 80.04 +1.01 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 82.54 +0.97 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 85.04 +0.97 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 87.54 +0.97 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 90.04 +0.97 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 92.54 +1.01 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 95.04 +0.97 0 0 0 0
TOTAL PUT 2,997 61,904 -270
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$ 61.600
23OCT26 43.50 C 0.00 0.00 0.00 18.28 +1.47 270 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 17.65 +1.34 209 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 17.11 +1.30 146 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 16.78 +1.23 248 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 16.31 +1.26 248 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 15.74 +1.44 222 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 15.12 +1.09 151 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 14.61 +1.05 120 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 14.37 +1.31 231 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 13.61 +1.29 110 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 13.44 +1.61 229 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 12.61 +1.04 101 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 12.44 +1.63 213 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 11.61 +1.29 91 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 10.62 +1.31 105 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 9.64 +1.11 109 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 8.87 +1.40 150 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 7.61 +1.29 55 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 6.61 +1.28 46 0 15 0
23OCT26 56.00 C 0.00 0.00 0.00 5.61 +1.12 35 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 4.62 +1.14 47 0 15 0
23OCT26 58.00 C 0.00 0.00 0.00 3.61 +1.08 0 0 25 0
23OCT26 59.00 C 3.53 3.53 2.63 2.73 +0.95 48 83 83 -16
23OCT26 60.00 C 2.15 2.69 1.90 1.96 +0.80 52 9 38 -5
23OCT26 61.00 C 1.58 1.89 1.58 1.26 +0.55 50 33 67 -33
23OCT26 62.00 C 0.63 1.45 0.63 0.73 +0.31 49 32 41 +2
23OCT26 63.00 C 0.52 0.97 0.34 0.36 +0.15 48 109 81 +79
23OCT26 64.00 C 0.38 0.53 0.29 0.18 +0.07 49 21 25 +20
23OCT26 65.00 C 0.30 0.30 0.30 0.08 +0.03 50 1 16 +1
23OCT26 66.00 C 0.00 0.00 0.00 0.03 +0.01 50 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 57 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.72 +1.37 124 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.85 +1.27 138 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.90 +1.29 136 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.89 +1.30 127 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.84 +1.25 113 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.85 +1.26 107 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.84 +1.27 99 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.92 +1.58 99 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.36 +1.48 76 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 6.70 +1.18 43 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 4.43 +0.99 44 0 162 0
29OCT26 60.00 C 2.14 3.08 2.14 2.50 +0.64 42 27 221 -15
29OCT26 62.50 C 0.89 1.90 0.89 1.19 +0.37 43 121 518 +17
29OCT26 65.00 C 0.53 0.90 0.45 0.48 +0.15 43 25 347 -14
29OCT26 67.50 C 0.23 0.30 0.15 0.16 +0.05 44 97 190 0
29OCT26 70.00 C 0.14 0.14 0.07 0.05 +0.02 45 7 672 +3
29OCT26 72.50 C 0.05 0.05 0.05 0.01 0.00 44 26 735 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 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 10 162 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 187 0
30OCT26 44.00 C 0.00 0.00 0.00 17.85 +1.27 129 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 17.14 +1.07 73 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 16.90 +1.29 127 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 16.31 +1.26 113 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 15.89 +1.30 119 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 15.14 +1.04 62 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 14.84 +1.23 107 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 14.37 +1.26 106 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 13.85 +1.23 101 0 0 0
30OCT26 48.50 C 0.00 0.00 0.00 13.44 +1.60 105 0 0 0
30OCT26 49.00 C 0.00 0.00 0.00 12.84 +1.27 93 0 0 0
30OCT26 49.50 C 0.00 0.00 0.00 12.44 +1.59 98 0 0 0
30OCT26 50.00 C 0.00 0.00 0.00 11.92 +1.57 93 0 0 0
30OCT26 51.00 C 0.00 0.00 0.00 10.64 +1.28 0 0 0 0
30OCT26 52.00 C 0.00 0.00 0.00 9.65 +1.12 43 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 8.87 +1.40 68 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 7.69 +1.24 44 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 6.73 +1.19 44 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 5.81 +1.14 44 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 4.92 +1.06 44 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 4.09 +0.98 44 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 3.32 +0.88 44 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 2.66 +0.79 44 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 2.05 +0.65 44 0 0 0
30OCT26 62.00 C 2.18 2.18 2.18 1.55 +0.53 44 1 15 0
30OCT26 63.00 C 1.00 1.45 1.00 1.14 +0.41 44 37 29 +28
30OCT26 64.00 C 1.06 1.13 1.06 0.82 +0.30 44 31 30 +30
30OCT26 65.00 C 1.00 1.00 0.53 0.58 +0.22 44 17 17 +17
30OCT26 66.00 C 0.73 0.73 0.73 0.40 +0.16 44 15 15 +15
30OCT26 67.00 C 0.00 0.00 0.00 0.27 +0.12 45 0 0 0
30OCT26 68.00 C 0.18 0.18 0.18 0.17 +0.07 44 1 1 +1
30OCT26 69.00 C 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
30OCT26 71.00 C 0.07 0.08 0.07 0.04 +0.02 45 30 40 +30
30OCT26 72.00 C 0.07 0.07 0.07 0.03 +0.02 46 15 15 +15
30OCT26 73.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 79.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 80.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 19.05 +1.13 73 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.03 +1.14 68 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.06 +1.14 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.10 +1.12 63 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.15 +1.16 61 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.28 +1.55 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.23 +1.55 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.04 +1.15 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.77 +1.14 44 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 7.72 +0.97 44 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 6.04 +1.09 46 0 290 0
27NOV26 60.00 C 4.48 4.48 4.13 4.47 +0.77 45 18 475 +12
27NOV26 62.50 C 3.74 3.85 3.74 3.21 +0.63 45 16 500 +15
27NOV26 65.00 C 1.88 2.50 1.88 2.23 +0.43 44 102 500 +3
27NOV26 67.50 C 1.78 1.78 1.51 1.49 +0.28 44 8 145 0
27NOV26 70.00 C 0.85 1.28 0.85 0.99 +0.20 44 126 238 +24
27NOV26 72.50 C 0.74 0.74 0.64 0.63 +0.14 44 63 184 +15
27NOV26 75.00 C 0.50 0.62 0.47 0.39 +0.09 44 111 414 -76
27NOV26 77.50 C 0.38 0.45 0.38 0.23 +0.05 44 19 120 -19
27NOV26 80.00 C 0.33 0.33 0.33 0.14 +0.03 44 10 84 0
27NOV26 82.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 42 0
27NOV26 85.00 C 0.16 0.16 0.12 0.05 +0.01 45 11 92 +1
27NOV26 87.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 20.08 +1.25 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.13 +1.21 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.17 +1.01 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.24 +1.21 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.14 +0.83 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.27 +0.98 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.58 +1.30 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 13.44 +0.84 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.83 +1.19 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.70 +0.97 45 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 8.66 +0.91 42 0 135 0
30DEC26 57.50 C 7.56 7.69 6.78 7.08 +0.80 43 31 156 -1
30DEC26 60.00 C 0.00 0.00 0.00 5.57 +0.72 42 0 504 0
30DEC26 62.50 C 0.00 0.00 0.00 4.43 +0.68 43 0 251 0
30DEC26 65.00 C 3.08 4.03 3.08 3.41 +0.53 43 79 843 -3
30DEC26 67.50 C 3.13 3.13 2.46 2.60 +0.38 43 80 260 -38
30DEC26 70.00 C 2.31 2.31 1.87 1.96 +0.30 43 16 327 +14
30DEC26 72.50 C 1.67 1.85 1.67 1.44 +0.22 43 7 490 +2
30DEC26 75.00 C 1.11 1.22 1.11 1.05 +0.17 43 18 879 +11
30DEC26 77.50 C 1.01 1.11 1.00 0.75 +0.12 43 11 217 +6
30DEC26 80.00 C 0.74 0.74 0.66 0.54 +0.10 43 30 940 0
30DEC26 82.50 C 0.56 0.67 0.55 0.38 +0.07 43 33 219 +7
30DEC26 85.00 C 0.00 0.00 0.00 0.26 +0.04 42 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 +0.03 42 0 159 0
30DEC26 90.00 C 0.29 0.29 0.29 0.13 +0.03 43 1 649 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 160 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 0.00 43 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 0.00 43 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0
28JAN27 44.00 C 0.00 0.00 0.00 18.55 +0.95 49 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 17.67 +0.98 49 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 16.86 +1.07 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 15.99 +1.08 49 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 15.24 +1.18 50 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 14.29 +1.06 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 13.47 +1.04 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 11.49 +0.95 46 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 9.76 +0.92 45 0 15 0
28JAN27 57.50 C 8.50 8.56 8.50 8.01 +0.89 43 26 49 +11
28JAN27 60.00 C 7.23 7.23 7.23 6.62 +0.80 43 3 194 +3
28JAN27 62.50 C 6.16 6.16 6.16 5.58 +0.82 44 15 221 +15
28JAN27 65.00 C 0.00 0.00 0.00 4.52 +0.70 44 0 252 0
28JAN27 67.50 C 0.00 0.00 0.00 3.66 +0.59 44 0 27 0
28JAN27 70.00 C 0.00 0.00 0.00 2.92 +0.46 44 0 13 0
28JAN27 72.50 C 0.00 0.00 0.00 2.32 +0.39 44 0 31 0
28JAN27 75.00 C 1.81 2.08 1.81 1.85 +0.35 44 11 35 +1
28JAN27 77.50 C 0.00 0.00 0.00 1.45 +0.29 44 0 69 0
28JAN27 80.00 C 1.25 1.48 1.25 1.13 +0.24 44 10 88 -10
28JAN27 82.50 C 0.00 0.00 0.00 0.88 +0.20 44 0 32 0
28JAN27 85.00 C 0.00 0.00 0.00 0.67 +0.15 44 0 46 0
28JAN27 87.50 C 0.00 0.00 0.00 0.52 +0.13 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.12 +1.43 49 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 20.39 +1.15 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 19.52 +1.54 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.81 +1.38 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.03 +1.43 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.19 +1.36 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.39 +1.47 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.66 +1.31 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.90 +1.27 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.18 +1.28 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.46 +1.11 47 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.80 +0.89 45 0 191 0
30MAR27 60.00 C 0.00 0.00 0.00 8.51 +0.82 45 0 331 0
30MAR27 62.50 C 7.65 7.65 7.31 7.37 +0.75 45 4 476 +4
30MAR27 65.00 C 0.00 0.00 0.00 6.35 +0.67 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 5.41 +0.55 45 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 4.64 +0.48 45 0 130 0
30MAR27 72.50 C 0.00 0.00 0.00 4.01 +0.46 45 0 70 0
30MAR27 75.00 C 3.83 3.83 3.36 3.36 +0.37 45 6 73 0
30MAR27 77.50 C 0.00 0.00 0.00 2.93 +0.41 46 0 81 0
30MAR27 80.00 C 2.68 2.68 2.68 2.49 +0.38 46 5 160 0
30MAR27 82.50 C 0.00 0.00 0.00 2.10 +0.33 45 0 96 0
30MAR27 85.00 C 2.13 2.13 2.03 1.77 +0.29 45 7 217 -5
30MAR27 87.50 C 0.00 0.00 0.00 1.49 +0.26 45 0 80 0
30MAR27 90.00 C 1.40 1.40 1.40 1.25 +0.22 45 5 172 +5
30MAR27 92.50 C 0.00 0.00 0.00 1.04 +0.21 45 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.87 +0.18 45 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.73 +0.16 45 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.61 +0.12 45 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.51 +0.11 45 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.42 +0.09 45 0 7 0
30MAR27 107.50 C 0.00 0.00 0.00 0.35 +0.07 45 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 21.07 +1.05 47 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 20.60 +1.37 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.76 +1.25 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.76 +1.02 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.91 +1.07 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.66 +1.49 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.75 +0.93 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.39 +1.23 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.76 +1.30 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.15 +1.10 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.75 +1.22 47 0 126 0
29JUN27 60.00 C 0.00 0.00 0.00 10.35 +0.78 46 0 356 0
29JUN27 62.50 C 9.43 9.43 9.43 9.31 +0.82 46 30 61 +25
29JUN27 65.00 C 8.38 8.38 8.38 8.28 +0.71 46 15 88 +15
29JUN27 67.50 C 0.00 0.00 0.00 7.46 +0.71 46 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 6.63 +0.60 46 0 106 0
29JUN27 72.50 C 0.00 0.00 0.00 5.85 +0.46 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.32 +0.52 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 4.72 +0.45 47 0 30 0
29JUN27 80.00 C 4.72 4.72 4.72 4.19 +0.44 47 1 52 +1
29JUN27 82.50 C 0.00 0.00 0.00 3.68 +0.36 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 3.28 +0.34 46 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 2.90 +0.33 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.55 +0.27 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.27 +0.26 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.00 +0.24 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.76 +0.20 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.57 +0.20 46 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.38 +0.18 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.21 +0.14 46 0 15 0
29JUN27 107.50 C 1.50 1.50 1.50 1.08 +0.14 46 2 232 0
29SEP27 44.00 C 0.00 0.00 0.00 21.16 +0.83 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 20.25 +0.64 46 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 19.56 +0.68 46 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.09 +0.80 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.49 +0.89 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.84 +0.85 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.28 +0.91 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.91 +0.95 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.56 +0.92 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.29 +0.86 47 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 12.09 +0.88 47 0 67 0
29SEP27 62.50 C 11.59 11.59 11.59 10.97 +0.80 47 45 60 +15
29SEP27 65.00 C 0.00 0.00 0.00 10.03 +0.89 47 0 50 0
29SEP27 67.50 C 0.00 0.00 0.00 9.18 +0.70 47 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 8.41 +0.71 47 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 7.71 +0.71 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.08 +0.72 47 0 25 0
29SEP27 77.50 C 6.80 6.80 6.80 6.44 +0.73 47 1 16 +1
29SEP27 80.00 C 0.00 0.00 0.00 5.83 +0.61 47 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 5.35 +0.62 47 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 4.86 +0.61 47 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.39 +0.51 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.03 +0.51 47 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 3.67 +0.51 47 0 15 0
29SEP27 95.00 C 3.72 3.72 3.72 3.31 +0.43 47 1 2 +1
TOTAL CALL 1,725 22,352 +229
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 55.00 P 0.03 0.03 0.03 0.01 -0.01 66 1 62 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 78 0
23OCT26 57.00 P 0.00 0.00 0.00 0.02 -0.09 52 0 39 0
23OCT26 58.00 P 0.00 0.00 0.00 0.05 -0.21 50 0 67 0
23OCT26 59.00 P 0.34 0.34 0.34 0.13 -0.38 49 15 136 +15
23OCT26 60.00 P 0.64 0.64 0.26 0.31 -0.59 49 57 106 +34
23OCT26 61.00 P 0.38 0.38 0.38 0.60 -0.84 48 10 10 +10
23OCT26 62.00 P 0.68 0.87 0.68 1.13 -1.00 50 24 16 +16
23OCT26 63.00 P 1.30 1.30 1.30 1.77 -1.21 49 6 6 +1
23OCT26 64.00 P 2.18 2.18 2.18 2.54 -1.36 46 18 15 +3
23OCT26 65.00 P 0.00 0.00 0.00 3.49 -1.30 53 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 4.42 -1.29 49 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 5.40 -1.30 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 6.40 -1.30 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 7.40 -1.39 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 8.40 -1.36 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 9.49 -1.21 112 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 10.43 -1.27 102 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 11.40 -1.32 0 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 12.48 -1.22 135 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 13.54 -1.28 157 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 14.40 -1.36 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 15.40 -1.37 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 16.40 -1.36 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 17.40 -1.30 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 18.41 -1.29 143 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 151 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 78 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29OCT26 52.50 P 0.06 0.06 0.04 0.01 -0.03 45 10 356 -8
29OCT26 55.00 P 0.20 0.20 0.09 0.07 -0.11 45 51 643 +3
29OCT26 57.50 P 0.34 0.39 0.24 0.30 -0.31 44 103 643 -25
29OCT26 60.00 P 1.07 1.07 0.79 0.93 -0.54 45 93 564 +42
29OCT26 62.50 P 1.79 1.79 1.43 2.03 -1.06 42 77 289 +26
29OCT26 65.00 P 3.28 3.48 3.28 3.97 -1.02 48 17 230 0
29OCT26 67.50 P 0.00 0.00 0.00 6.03 -1.24 44 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 8.42 -1.34 44 0 128 0
29OCT26 72.50 P 10.20 10.20 10.20 10.90 -1.30 0 1 3 0
29OCT26 75.00 P 0.00 0.00 0.00 13.54 -1.28 81 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 15.90 -1.30 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.41 -1.29 77 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.90 -1.30 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.40 -1.30 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 25.90 -1.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.40 -1.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 30.90 -1.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.45 -1.25 135 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 51.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30OCT26 52.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
30OCT26 54.00 P 0.10 0.10 0.10 0.05 -0.06 45 1 1 +1
30OCT26 55.00 P 0.00 0.00 0.00 0.09 -0.11 44 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.17 -0.16 45 0 1 0
30OCT26 57.00 P 0.00 0.00 0.00 0.28 -0.24 44 0 15 0
30OCT26 58.00 P 0.40 0.40 0.40 0.46 -0.34 45 1 10 +1
30OCT26 59.00 P 0.84 0.84 0.84 0.70 -0.45 45 14 14 +14
30OCT26 60.00 P 0.89 0.94 0.80 1.03 -0.55 45 46 45 +45
30OCT26 61.00 P 1.17 1.56 1.04 1.42 -0.68 44 63 31 +31
30OCT26 62.00 P 0.00 0.00 0.00 1.92 -0.80 44 0 0 0
30OCT26 63.00 P 2.15 2.15 2.15 2.51 -0.92 44 7 15 0
30OCT26 64.00 P 0.00 0.00 0.00 3.18 -0.99 44 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 3.97 -1.04 45 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 4.75 -1.14 44 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 5.62 -1.19 44 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 6.53 -1.23 44 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 7.47 -1.32 44 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 8.43 -1.33 43 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 9.49 -1.53 55 0 0 0
30OCT26 72.00 P 0.00 0.00 0.00 10.43 -1.27 51 0 0 0
30OCT26 73.00 P 0.00 0.00 0.00 11.73 -0.99 81 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 12.73 -0.97 86 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 13.73 -1.09 90 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 14.73 -1.03 95 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 15.73 -1.04 99 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 16.73 -1.03 103 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 17.73 - 107 0 0 -
30OCT26 80.00 P 0.00 0.00 0.00 18.73 - 111 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 149 0
27NOV26 44.00 P 0.12 0.13 0.12 0.02 -0.02 44 13 22 +10
27NOV26 45.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 16 0
27NOV26 46.00 P 0.19 0.19 0.19 0.05 -0.04 44 4 11 0
27NOV26 47.00 P 0.00 0.00 0.00 0.08 -0.05 44 0 69 0
27NOV26 48.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 23 0
27NOV26 49.00 P 0.00 0.00 0.00 0.17 -0.09 44 0 75 0
27NOV26 50.00 P 0.31 0.32 0.31 0.24 -0.12 44 5 135 +5
27NOV26 52.50 P 0.61 0.61 0.56 0.51 -0.21 44 47 257 -23
27NOV26 55.00 P 0.92 1.10 0.92 0.97 -0.34 44 14 472 +2
27NOV26 57.50 P 1.80 1.80 1.50 1.68 -0.42 44 102 1,299 +59
27NOV26 60.00 P 2.78 2.78 2.30 2.61 -0.58 44 32 1,571 +5
27NOV26 62.50 P 3.78 3.78 3.78 3.82 -0.77 43 1 389 0
27NOV26 65.00 P 5.09 5.09 4.92 5.24 -1.06 42 4 249 -1
27NOV26 67.50 P 6.29 6.29 6.29 7.17 -1.04 44 12 131 0
27NOV26 70.00 P 0.00 0.00 0.00 9.19 -1.41 44 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 11.50 -1.15 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 13.79 -1.21 49 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 16.24 -1.12 53 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.74 -0.97 59 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 20.93 -1.27 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.40 -1.30 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 25.90 -1.30 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 28.40 -1.30 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 30.90 -1.30 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 33.45 -1.25 70 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 114 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 36 0
30DEC26 44.00 P 0.29 0.29 0.29 0.13 -0.06 42 19 51 +19
30DEC26 45.00 P 0.33 0.33 0.33 0.18 -0.08 42 7 34 +7
30DEC26 46.00 P 0.00 0.00 0.00 0.24 -0.09 42 0 89 0
30DEC26 47.00 P 0.00 0.00 0.00 0.32 -0.12 43 0 36 0
30DEC26 48.00 P 0.55 0.55 0.55 0.42 -0.13 43 1 184 +1
30DEC26 49.00 P 0.00 0.00 0.00 0.53 -0.17 43 0 205 0
30DEC26 50.00 P 0.80 0.80 0.80 0.67 -0.20 43 1 304 +1
30DEC26 52.50 P 1.21 1.21 1.21 1.13 -0.30 43 1 454 0
30DEC26 55.00 P 1.79 1.92 1.79 1.77 -0.39 43 2 1,502 -1
30DEC26 57.50 P 2.56 2.74 2.43 2.64 -0.44 43 8 656 -5
30DEC26 60.00 P 3.70 3.81 3.38 3.70 -0.54 43 119 948 +1
30DEC26 62.50 P 0.00 0.00 0.00 4.85 -0.79 42 0 676 0
30DEC26 65.00 P 0.00 0.00 0.00 6.29 -0.96 41 0 311 0
30DEC26 67.50 P 8.60 8.60 8.60 8.10 -0.81 42 1 440 0
30DEC26 70.00 P 0.00 0.00 0.00 10.14 -0.75 44 0 111 0
30DEC26 72.50 P 0.00 0.00 0.00 12.19 -0.84 45 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 14.28 -1.35 45 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 16.44 -1.23 44 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 18.88 -1.09 47 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 21.03 -1.26 43 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 23.41 -1.36 40 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 25.95 -1.38 46 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 28.64 -1.13 56 0 61 0
30DEC26 92.50 P 0.00 0.00 0.00 31.14 -1.14 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.61 -1.17 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.90 -1.37 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.64 -1.11 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.13 -1.15 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.64 -1.14 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.25 -1.03 80 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.36 -0.05 44 0 15 0
28JAN27 45.00 P 0.00 0.00 0.00 0.45 -0.07 44 0 5 0
28JAN27 46.00 P 0.00 0.00 0.00 0.56 -0.08 44 0 5 0
28JAN27 47.00 P 0.85 0.85 0.80 0.69 -0.11 44 15 32 -5
28JAN27 48.00 P 0.00 0.00 0.00 0.84 -0.11 44 0 92 0
28JAN27 49.00 P 1.16 1.16 1.16 1.00 -0.16 44 15 125 +15
28JAN27 50.00 P 0.00 0.00 0.00 1.21 -0.16 44 0 100 0
28JAN27 52.50 P 0.00 0.00 0.00 1.82 -0.22 44 0 247 0
28JAN27 55.00 P 0.00 0.00 0.00 2.53 -0.34 44 0 132 0
28JAN27 57.50 P 0.00 0.00 0.00 3.41 -0.45 43 0 129 0
28JAN27 60.00 P 0.00 0.00 0.00 4.50 -0.56 43 0 50 0
28JAN27 62.50 P 0.00 0.00 0.00 5.78 -0.67 43 0 242 0
28JAN27 65.00 P 0.00 0.00 0.00 7.16 -0.87 42 0 28 0
28JAN27 67.50 P 0.00 0.00 0.00 9.08 -0.52 44 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 10.71 -0.78 43 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 12.66 -0.81 43 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.68 -0.95 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 16.81 -0.88 43 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.14 -0.83 45 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 21.21 -1.08 42 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 23.53 -1.31 41 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 26.01 -1.32 43 0 0 0
30MAR27 42.00 P 0.88 0.88 0.88 0.69 -0.06 45 1 80 -1
30MAR27 43.00 P 0.00 0.00 0.00 0.81 -0.10 45 0 4 0
30MAR27 44.00 P 1.19 1.19 1.19 0.97 -0.10 45 15 80 0
30MAR27 45.00 P 0.00 0.00 0.00 1.13 -0.12 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.32 -0.14 45 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 1.54 -0.14 45 0 18 0
30MAR27 48.00 P 1.79 1.81 1.79 1.76 -0.17 46 30 117 0
30MAR27 49.00 P 0.00 0.00 0.00 2.01 -0.20 45 0 63 0
30MAR27 50.00 P 0.00 0.00 0.00 2.30 -0.19 46 0 93 0
30MAR27 52.50 P 0.00 0.00 0.00 3.03 -0.25 45 0 305 0
30MAR27 55.00 P 0.00 0.00 0.00 3.90 -0.31 45 0 292 0
30MAR27 57.50 P 4.65 4.65 4.65 4.90 -0.41 45 4 222 0
30MAR27 60.00 P 0.00 0.00 0.00 6.10 -0.46 45 0 319 0
30MAR27 62.50 P 7.53 7.53 7.53 7.44 -0.44 45 15 391 0
30MAR27 65.00 P 0.00 0.00 0.00 8.85 -0.66 45 0 300 0
30MAR27 67.50 P 10.30 10.30 10.30 10.46 -0.74 45 1 63 0
30MAR27 70.00 P 0.00 0.00 0.00 12.11 -0.83 44 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 13.94 -0.90 44 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 15.88 -0.95 45 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 17.89 -0.99 45 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 19.95 -1.07 44 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 21.92 -1.29 43 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 24.11 -1.33 43 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 26.49 -1.24 44 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 29.19 -1.03 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 31.33 -1.23 46 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 33.61 -1.37 45 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 36.22 -1.25 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.82 -1.03 53 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 41.26 -1.05 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.69 -1.09 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.25 -1.03 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.83 -0.16 46 0 50 0
29JUN27 44.00 P 0.00 0.00 0.00 2.05 -0.19 46 0 7 0
29JUN27 45.00 P 0.00 0.00 0.00 2.30 -0.19 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.59 -0.16 46 0 26 0
29JUN27 47.00 P 0.00 0.00 0.00 2.88 -0.16 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.17 -0.17 47 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.48 -0.22 46 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.83 -0.22 46 0 65 0
29JUN27 52.50 P 0.00 0.00 0.00 4.73 -0.26 46 0 66 0
29JUN27 55.00 P 5.54 5.54 5.54 5.75 -0.55 46 1 76 -1
29JUN27 57.50 P 0.00 0.00 0.00 6.91 -0.51 46 0 181 0
29JUN27 60.00 P 0.00 0.00 0.00 8.16 -0.50 46 0 271 0
29JUN27 62.50 P 0.00 0.00 0.00 9.56 -0.64 46 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 11.06 -0.58 46 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 12.66 -0.66 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.11 -0.90 45 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 16.02 -0.84 46 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 17.88 -0.86 46 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.81 -0.87 46 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 21.76 -0.97 46 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 23.78 -0.80 46 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 25.89 -0.54 47 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 27.95 -1.04 46 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 30.11 -1.08 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 32.12 -1.31 45 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 34.66 -1.00 47 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 36.87 -1.06 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.22 -0.99 48 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.53 -1.27 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.87 -1.27 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 46.25 -1.07 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.01 -0.08 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.25 -0.15 47 0 20 0
29SEP27 46.00 P 0.00 0.00 0.00 3.57 -0.14 47 0 6 0
29SEP27 47.00 P 0.00 0.00 0.00 3.88 -0.15 47 0 47 0
29SEP27 48.00 P 0.00 0.00 0.00 4.20 -0.22 46 0 22 0
29SEP27 49.00 P 0.00 0.00 0.00 4.56 -0.18 46 0 174 0
29SEP27 50.00 P 0.00 0.00 0.00 4.91 -0.21 46 0 75 0
29SEP27 52.50 P 0.00 0.00 0.00 5.96 -0.15 46 0 121 0
29SEP27 55.00 P 6.87 6.87 6.87 7.09 -0.23 46 2 203 +2
29SEP27 57.50 P 0.00 0.00 0.00 8.31 -0.25 46 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 9.64 -0.31 46 0 82 0
29SEP27 62.50 P 0.00 0.00 0.00 11.04 -0.27 46 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 12.47 -0.46 46 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 14.04 -0.53 46 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 15.76 -0.43 46 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 17.41 -0.61 46 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 19.20 -0.61 46 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 21.08 -0.67 46 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.01 -0.72 46 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.00 -0.76 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.01 -0.81 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.17 -0.73 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 31.18 -0.85 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 33.62 -0.55 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 35.78 -0.53 49 0 0 0
TOTAL PUT 1,107 23,464 +299
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$ 15.670
29OCT26 10.00 C 0.00 0.00 0.00 5.69 +0.32 138 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.19 +0.32 124 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.69 +0.32 111 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.19 +0.28 98 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.69 +0.27 86 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.19 +0.31 74 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.68 +0.30 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.18 +0.30 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.68 +0.29 23 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.19 +0.27 29 0 161 0
29OCT26 15.00 C 0.00 0.00 0.00 0.75 +0.24 32 0 133 0
29OCT26 15.50 C 0.61 0.61 0.61 0.38 +0.15 30 15 405 +15
29OCT26 16.00 C 0.00 0.00 0.00 0.17 +0.09 32 0 264 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 +0.03 32 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 196 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 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 99 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.73 +0.25 72 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.26 +0.31 74 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.76 +0.31 66 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.25 +0.27 57 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.77 +0.31 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.24 +0.27 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.72 +0.30 27 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 2.23 +0.29 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.76 +0.28 25 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 1.32 +0.25 25 0 126 0
27NOV26 15.00 C 1.12 1.12 1.12 0.94 +0.23 25 8 171 0
27NOV26 15.50 C 0.00 0.00 0.00 0.62 +0.17 25 0 76 0
27NOV26 16.00 C 0.00 0.00 0.00 0.37 +0.11 24 0 216 0
27NOV26 16.50 C 0.33 0.33 0.23 0.22 +0.07 25 24 83 +7
27NOV26 17.00 C 0.17 0.20 0.17 0.12 +0.04 25 49 445 +37
27NOV26 17.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.81 +0.32 64 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.32 +0.35 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.80 +0.32 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.29 +0.30 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.84 +0.34 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.33 +0.31 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 +0.38 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.31 +0.29 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.87 +0.27 24 0 112 0
30DEC26 14.50 C 0.00 0.00 0.00 1.47 +0.26 25 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 +0.24 24 0 52 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 +0.19 24 0 212 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 +0.15 24 0 375 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 +0.11 24 0 204 0
30DEC26 17.00 C 0.33 0.33 0.33 0.25 +0.08 24 20 810 +20
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.07 25 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 155 0
30DEC26 18.50 C 0.12 0.12 0.12 0.06 +0.02 25 20 295 +20
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.81 +0.32 50 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.32 +0.30 46 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.82 +0.32 41 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.29 +0.25 30 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.84 +0.30 34 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.35 +0.29 30 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.86 +0.23 27 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.36 +0.25 22 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.94 +0.23 23 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.54 +0.19 22 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.20 +0.17 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.90 +0.13 22 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.66 +0.12 22 0 75 0
28JAN27 16.50 C 0.00 0.00 0.00 0.46 +0.08 22 0 60 0
28JAN27 17.00 C 0.43 0.43 0.43 0.33 +0.05 23 15 45 +15
28JAN27 17.50 C 0.00 0.00 0.00 0.22 +0.03 23 0 102 0
28JAN27 18.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 400 0
28JAN27 18.50 C 0.14 0.14 0.14 0.09 +0.01 23 3 3 +3
28JAN27 19.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.95 +0.41 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.48 +0.42 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.98 +0.40 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.48 +0.37 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.99 +0.30 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.52 +0.30 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.06 +0.29 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.63 +0.35 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 +0.26 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.80 +0.24 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.49 +0.23 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.20 +0.20 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 +0.20 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.74 +0.14 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.57 +0.12 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.10 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 +0.07 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 +0.06 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.06 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.04 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 36 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 6.06 +0.40 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.56 +0.37 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.06 +0.33 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.56 +0.30 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.07 +0.30 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.59 +0.29 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.13 +0.28 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.69 +0.26 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.27 +0.29 21 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.84 +0.20 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.51 +0.18 20 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.22 +0.15 19 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.98 +0.14 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 +0.11 20 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 +0.08 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 +0.06 19 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.34 +0.05 20 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 +0.04 20 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 261 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 +0.03 20 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 6.06 +0.39 43 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.57 +0.36 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.07 +0.30 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.59 +0.30 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.12 +0.29 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.66 +0.28 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.23 +0.27 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.82 +0.25 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.44 +0.30 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.04 +0.16 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.79 +0.20 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.51 +0.18 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.27 +0.16 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.06 +0.14 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.87 +0.11 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.72 +0.11 24 0 22 0
29SEP27 18.00 C 0.73 0.73 0.71 0.59 +0.09 24 171 174 +158
29SEP27 18.50 C 0.00 0.00 0.00 0.48 +0.07 23 0 400 0
29SEP27 19.00 C 0.00 0.00 0.00 0.39 +0.06 23 0 2 0
29SEP27 19.50 C 0.41 0.41 0.41 0.31 +0.05 23 4 4 +4
29SEP27 20.00 C 0.00 0.00 0.00 0.26 +0.05 24 0 38 0
29SEP27 21.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
TOTAL CALL 329 10,427 +279
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 157 0
29OCT26 14.50 P 0.04 0.04 0.04 0.02 -0.02 34 5 356 -5
29OCT26 15.00 P 0.00 0.00 0.00 0.07 -0.07 32 0 336 0
29OCT26 15.50 P 0.18 0.18 0.18 0.21 -0.15 31 2 387 0
29OCT26 16.00 P 0.00 0.00 0.00 0.50 -0.20 33 0 169 0
29OCT26 16.50 P 0.00 0.00 0.00 0.87 -0.27 30 0 269 0
29OCT26 17.00 P 0.00 0.00 0.00 1.34 -0.29 33 0 157 0
29OCT26 17.50 P 0.00 0.00 0.00 1.83 -0.30 0 0 30 0
29OCT26 18.00 P 0.00 0.00 0.00 2.33 -0.30 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.84 -0.29 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.34 -0.29 66 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.84 -0.29 74 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.34 -0.29 81 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.34 -0.29 94 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.34 -0.29 107 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.34 -0.29 119 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.33 -0.30 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.33 -0.30 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 39 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 177 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.05 26 0 90 0
27NOV26 15.00 P 0.00 0.00 0.00 0.23 -0.09 26 0 108 0
27NOV26 15.50 P 0.32 0.32 0.32 0.41 -0.15 25 1 216 0
27NOV26 16.00 P 0.00 0.00 0.00 0.69 -0.19 26 0 113 0
27NOV26 16.50 P 0.00 0.00 0.00 1.03 -0.20 26 0 75 0
27NOV26 17.00 P 0.00 0.00 0.00 1.41 -0.26 25 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.86 -0.28 26 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 2.33 -0.30 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.84 -0.31 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.34 -0.29 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.84 -0.29 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.34 -0.31 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.34 -0.31 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.34 -0.31 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.34 -0.29 62 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.33 -0.30 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 42 0
30DEC26 14.50 P 0.21 0.21 0.21 0.21 -0.05 24 3 55 +3
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.09 24 0 123 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 -0.12 24 0 233 0
30DEC26 16.00 P 0.00 0.00 0.00 0.82 -0.17 25 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 -0.21 25 0 159 0
30DEC26 17.00 P 0.00 0.00 0.00 1.50 -0.22 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.92 -0.25 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.36 -0.28 24 0 50 0
30DEC26 18.50 P 0.00 0.00 0.00 2.84 -0.31 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.34 -0.29 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 -0.29 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 -0.31 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.34 -0.31 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.34 -0.31 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.34 -0.29 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.33 -0.30 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.33 -0.30 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.33 -0.30 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.33 -0.30 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.33 -0.30 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.33 -0.30 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.33 -0.30 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.33 -0.30 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.08 -0.05 23 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.15 -0.07 23 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.26 -0.10 23 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.42 -0.13 23 0 2 0
28JAN27 15.50 P 0.56 0.64 0.56 0.63 -0.13 23 32 32 +32
28JAN27 16.00 P 0.00 0.00 0.00 0.87 -0.20 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.18 -0.23 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.54 -0.25 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.94 -0.27 22 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.38 -0.28 23 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.84 -0.31 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.34 -0.29 25 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.84 -0.29 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.34 -0.31 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 -0.04 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 -0.08 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 -0.11 24 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 -0.13 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.07 -0.14 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.39 -0.15 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 -0.17 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.10 -0.19 24 0 2 0
30MAR27 18.00 P 2.47 2.47 2.47 2.42 -0.30 21 10 19 -1
30MAR27 18.50 P 0.00 0.00 0.00 2.92 -0.25 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.37 -0.27 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.84 -0.29 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.34 -0.31 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.34 -0.31 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.34 -0.31 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.34 -0.29 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.33 -0.30 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.33 -0.30 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.33 -0.30 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.33 -0.30 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.33 -0.30 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.33 -0.30 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.33 -0.30 0 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 -0.01 20 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 -0.04 20 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.05 20 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 -0.07 20 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.34 -0.09 20 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.50 -0.11 20 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 -0.12 20 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 0.90 -0.16 19 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.20 -0.15 20 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 1.48 -0.20 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 -0.23 19 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.11 -0.24 18 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.49 -0.25 17 0 50 0
29JUN27 18.00 P 0.00 0.00 0.00 2.90 -0.26 16 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.32 -0.26 15 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.75 -0.27 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.20 -0.27 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.57 -0.29 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.51 -0.28 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.45 -0.29 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.66 -0.08 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.63 -0.08 0 0 0 0
29SEP27 10.00 P 0.08 0.08 0.07 0.04 -0.01 24 100 100 +100
29SEP27 10.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP27 11.00 P 0.14 0.14 0.13 0.11 -0.01 24 101 101 +101
29SEP27 11.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.34 -0.06 23 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.47 -0.07 24 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.61 -0.08 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 0.77 -0.10 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.97 -0.12 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.21 -0.13 23 0 22 0
29SEP27 15.50 P 0.00 0.00 0.00 1.46 -0.16 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.76 -0.16 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.07 -0.18 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.40 -0.20 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.76 -0.21 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.14 -0.22 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.53 -0.23 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.94 -0.23 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.35 -0.25 18 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.78 -0.25 17 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.66 -0.27 0 0 0 0
TOTAL PUT 254 5,189 +230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 105.500
29OCT26 57.50 C 0.00 0.00 0.00 48.04 +0.95 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.54 +0.95 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.04 +0.94 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.55 +0.90 106 0 1 0
29OCT26 67.50 C 37.70 37.70 37.70 38.05 +0.90 94 1 1 +1
29OCT26 70.00 C 35.20 35.20 35.20 35.55 +0.90 76 1 1 +1
29OCT26 72.50 C 0.00 0.00 0.00 33.05 +0.94 0 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 30.55 +0.95 0 0 0 0
29OCT26 77.50 C 27.90 27.90 27.90 28.06 +1.06 71 1 0 -1
29OCT26 80.00 C 0.00 0.00 0.00 25.56 +0.94 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.06 +0.94 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.56 +1.19 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.06 +1.19 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.56 +1.19 0 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 13.07 +1.20 32 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.57 +1.19 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.08 +1.15 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.66 +1.03 23 0 54 0
29OCT26 102.50 C 0.00 0.00 0.00 3.45 +0.77 23 0 89 0
29OCT26 105.00 C 1.50 1.50 1.20 1.74 +0.48 23 90 122 -2
29OCT26 107.50 C 0.53 0.53 0.48 0.67 +0.15 22 60 81 -33
29OCT26 110.00 C 0.00 0.00 0.00 0.21 +0.05 23 0 83 0
29OCT26 112.50 C 0.14 0.14 0.14 0.05 +0.01 23 10 72 -10
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 38 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 52 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 30.75 +1.03 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.25 +1.00 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.76 +0.99 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.27 +0.96 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.78 +1.19 21 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.30 +1.18 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.83 +1.15 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.41 +1.12 23 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 11.05 +1.04 23 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 8.83 +0.94 23 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 6.80 +0.81 23 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 5.03 +0.60 23 0 55 0
27NOV26 105.00 C 3.45 3.45 3.45 3.45 +0.31 22 4 85 0
27NOV26 107.50 C 2.28 2.28 2.28 2.47 +0.37 23 5 127 +5
27NOV26 110.00 C 1.68 1.68 1.65 1.59 +0.25 23 81 81 +25
27NOV26 112.50 C 1.17 1.17 1.17 0.97 +0.16 23 1 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.56 +0.09 23 0 51 0
27NOV26 117.50 C 0.00 0.00 0.00 0.31 +0.05 23 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.04 0.00 23 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 59.78 +1.02 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.79 +1.00 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.80 +1.00 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.80 +0.99 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.81 +1.00 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.33 +1.00 52 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 50.84 +1.01 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.36 +1.00 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.87 +0.99 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.39 +1.01 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.90 +1.00 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.42 +0.98 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.93 +0.97 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.45 +0.96 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.75 +0.74 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.25 +0.68 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.76 +0.62 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.27 +0.56 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.78 +0.86 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.65 +1.13 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.28 +1.09 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 13.99 +1.03 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.81 +0.95 23 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 9.78 +0.86 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 8.11 +0.82 24 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 6.28 +0.57 23 0 59 0
30DEC26 105.00 C 4.43 4.43 4.43 4.78 +0.36 22 3 68 0
30DEC26 107.50 C 0.00 0.00 0.00 3.72 +0.37 23 0 129 0
30DEC26 110.00 C 0.00 0.00 0.00 2.77 +0.28 23 0 96 0
30DEC26 112.50 C 0.00 0.00 0.00 2.04 +0.25 23 0 101 0
30DEC26 115.00 C 0.00 0.00 0.00 1.44 +0.18 23 0 147 0
30DEC26 117.50 C 0.00 0.00 0.00 0.99 +0.12 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.67 +0.09 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.44 +0.07 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.28 +0.04 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 2 0
28JAN27 77.50 C 0.00 0.00 0.00 28.31 +0.45 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 25.88 +0.47 0 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 23.46 +0.45 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.07 +0.46 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 19.03 +1.11 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.75 +1.08 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 14.56 +1.03 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.49 +0.96 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 10.56 +0.88 23 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 8.80 +0.70 23 0 15 0
28JAN27 102.50 C 0.00 0.00 0.00 7.14 +0.56 23 0 10 0
28JAN27 105.00 C 0.00 0.00 0.00 5.73 +0.46 22 0 20 0
28JAN27 107.50 C 4.39 4.39 4.39 4.57 +0.32 23 14 90 +14
28JAN27 110.00 C 3.61 3.61 3.42 3.63 +0.33 23 20 65 +20
28JAN27 112.50 C 0.00 0.00 0.00 2.87 +0.35 23 0 69 0
28JAN27 115.00 C 0.00 0.00 0.00 2.20 +0.30 23 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 1.64 +0.23 23 0 81 0
28JAN27 120.00 C 0.00 0.00 0.00 1.21 +0.18 23 0 2 0
28JAN27 122.50 C 0.00 0.00 0.00 0.88 +0.16 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.61 +0.10 23 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.43 +0.07 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.37 +0.39 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.96 +0.50 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.58 +0.53 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.03 +0.42 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.71 +0.52 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.30 +0.54 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.81 +0.42 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.40 +0.45 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.99 +0.45 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.62 +0.42 0 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 24.27 +0.43 19 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.04 +0.48 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 19.93 +1.08 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 17.79 +1.04 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.75 +0.99 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.84 +0.94 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 12.05 +0.88 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.40 +0.57 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 9.02 +0.66 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.63 +0.71 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 6.33 +0.49 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.27 +0.39 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 4.39 +0.35 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.70 +0.41 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 3.01 +0.35 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.43 +0.36 23 0 1 0
30MAR27 122.50 C 0.00 0.00 0.00 1.94 +0.24 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.55 +0.21 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.18 +0.16 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.93 +0.13 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 48.47 +0.43 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.02 +0.42 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.59 +0.45 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.16 +0.42 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.74 +0.42 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.33 +0.41 0 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 33.94 +0.42 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.56 +0.41 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.21 +0.41 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.89 +0.44 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.62 +0.43 23 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 22.43 +0.52 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.30 +1.16 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.42 +1.30 24 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.52 +1.30 24 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.71 +1.28 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.07 +1.30 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.54 +1.25 24 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 10.10 +0.92 24 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 8.88 +0.98 24 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 7.69 +0.89 24 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 6.54 +0.77 24 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 5.67 +0.75 24 0 2 0
29JUN27 115.00 C 0.00 0.00 0.00 4.88 +0.73 24 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.22 +0.73 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.59 +0.66 24 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.16 +0.73 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.68 +0.71 25 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.20 +0.58 24 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.85 +0.51 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.36 +0.40 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 27.12 +0.39 22 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.95 +0.39 23 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.85 +0.37 23 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 20.84 +0.40 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.98 +1.00 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 17.20 +0.99 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 15.52 +0.91 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.94 +0.53 23 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.56 +0.53 23 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 11.09 +0.43 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.96 +0.47 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.79 +0.36 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.83 +0.39 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 7.11 +0.57 24 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 6.28 +0.53 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.51 +0.49 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.85 +0.45 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.23 +0.43 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.69 +0.46 24 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 3.12 +0.35 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.69 +0.27 23 0 0 0
TOTAL CALL 291 3,960 +20
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 118 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29OCT26 97.50 P 0.00 0.00 0.00 0.02 -0.04 24 0 74 0
29OCT26 100.00 P 0.00 0.00 0.00 0.09 -0.17 23 0 67 0
29OCT26 102.50 P 0.44 0.46 0.44 0.39 -0.43 23 9 33 -8
29OCT26 105.00 P 1.11 1.24 1.09 1.21 -0.77 23 120 114 +79
29OCT26 107.50 P 0.00 0.00 0.00 2.62 -1.01 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 4.65 -1.15 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 7.01 -1.19 22 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 9.50 -1.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 12.00 -1.20 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 14.50 -1.20 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 17.00 -1.20 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 19.50 -1.20 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 22.34 -0.86 83 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.84 -0.86 90 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 63 0
27NOV26 92.50 P 0.30 0.30 0.30 0.11 -0.07 23 3 63 +2
27NOV26 95.00 P 0.00 0.00 0.00 0.25 -0.15 23 0 37 0
27NOV26 97.50 P 0.00 0.00 0.00 0.53 -0.26 23 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 1.02 -0.39 23 0 30 0
27NOV26 102.50 P 0.00 0.00 0.00 1.76 -0.52 23 0 67 0
27NOV26 105.00 P 2.90 2.90 2.89 2.82 -0.67 23 2 30 0
27NOV26 107.50 P 0.00 0.00 0.00 4.21 -0.82 24 0 18 0
27NOV26 110.00 P 6.00 6.00 6.00 5.74 -0.96 23 1 18 0
27NOV26 112.50 P 0.00 0.00 0.00 7.66 -1.05 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 9.80 -1.12 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 12.10 -1.16 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 14.51 -1.19 23 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 17.00 -1.20 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 19.50 -1.20 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 22.61 -0.59 46 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 25.11 -0.59 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 0.12 -0.06 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.23 -0.10 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.44 -0.16 23 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 0.75 -0.25 23 0 44 0
30DEC26 97.50 P 0.00 0.00 0.00 1.23 -0.34 23 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 1.90 -0.39 23 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 2.77 -0.47 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 3.85 -0.55 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 5.22 -0.65 24 0 21 0
30DEC26 110.00 P 0.00 0.00 0.00 6.85 -0.70 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 8.42 -0.97 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.37 -1.04 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.48 -1.10 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.72 -1.14 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.07 -1.17 23 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.51 -1.19 23 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.61 -0.59 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.11 -0.59 38 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.28 -0.07 23 0 4 0
28JAN27 90.00 P 0.00 0.00 0.00 0.48 -0.11 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.78 -0.17 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 1.21 -0.24 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 1.78 -0.33 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 2.53 -0.40 23 0 12 0
28JAN27 102.50 P 0.00 0.00 0.00 3.41 -0.45 23 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 4.52 -0.52 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 5.84 -0.63 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 7.54 -0.55 24 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 9.01 -0.84 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 10.87 -0.92 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 12.87 -0.99 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 15.00 -1.06 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 17.25 -1.11 23 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 20.18 -0.56 29 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 22.62 -0.58 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 0.00 24 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 0.05 -0.02 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.29 -0.06 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.46 -0.09 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.70 -0.13 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.06 -0.17 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 1.52 -0.21 23 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 2.10 -0.25 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 2.81 -0.31 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 3.67 -0.36 24 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 4.57 -0.42 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 5.71 -0.49 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 7.03 -0.65 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 8.40 -0.74 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 10.05 -0.78 23 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 11.80 -0.83 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.68 -0.88 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.66 -0.96 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.76 -1.01 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.55 -0.43 27 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.81 -0.43 27 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.16 -0.58 28 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 0.03 +0.01 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.25 +0.05 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.38 +0.06 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.56 +0.08 24 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.80 +0.09 24 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.12 +0.11 24 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 1.52 +0.08 24 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 1.94 +0.01 24 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 2.51 -0.03 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.20 -0.09 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.98 -0.16 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.89 -0.08 24 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 5.92 -0.12 24 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 7.04 -0.03 24 0 50 0
29JUN27 105.00 P 0.00 0.00 0.00 8.32 -0.04 24 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.96 -0.15 24 0 40 0
29JUN27 110.00 P 0.00 0.00 0.00 11.50 -0.17 24 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 13.12 -0.26 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.84 -0.33 24 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 16.65 -0.40 24 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.54 -0.48 24 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.42 -0.38 24 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.49 -0.39 24 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.64 -0.40 24 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.82 -0.40 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 0.83 -0.08 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.15 -0.09 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.52 -0.13 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 1.97 -0.22 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.62 -0.18 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.27 -0.24 24 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.05 -0.25 24 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.85 -0.32 24 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 5.76 -0.38 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 6.96 -0.21 24 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.12 -0.24 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 9.40 -0.25 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 10.72 -0.26 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 12.22 -0.30 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 13.67 -0.77 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 15.48 -0.70 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.23 -0.76 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 19.35 -0.35 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.29 -0.36 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.29 -0.38 24 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.35 -0.38 24 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.45 -0.38 24 0 0 0
TOTAL PUT 135 4,039 +73
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$ 393.800
23OCT26 310.00 C 0.00 0.00 0.00 85.25 - 208 0 0 -
23OCT26 315.00 C 0.00 0.00 0.00 80.26 - 197 0 0 -
23OCT26 320.00 C 0.00 0.00 0.00 75.26 -15.87 186 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 70.27 -15.89 175 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 65.27 -15.93 164 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 60.29 -16.34 153 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 55.30 -15.80 142 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 50.32 -15.63 132 0 0 0
23OCT26 350.00 C 50.50 50.50 50.50 45.19 -16.65 118 1 0 -1
23OCT26 355.00 C 0.00 0.00 0.00 40.06 -15.86 104 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 34.94 -16.53 91 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 29.86 -16.36 78 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 24.76 -17.00 66 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 19.93 -16.66 58 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 15.25 -16.32 51 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 10.92 -15.62 46 0 0 0
23OCT26 390.00 C 14.00 14.00 7.00 7.14 -14.47 42 4 1 +1
23OCT26 395.00 C 10.31 10.31 4.39 4.12 -12.74 40 47 45 +45
23OCT26 400.00 C 7.50 7.50 2.30 2.28 -10.10 40 727 529 +528
23OCT26 405.00 C 9.96 9.96 1.10 1.15 -7.21 40 1,766 1,061 +986
23OCT26 410.00 C 5.80 5.80 0.50 0.54 -4.47 41 3,337 1,957 +1,297
23OCT26 415.00 C 2.96 2.96 0.21 0.24 -2.72 41 2,236 1,221 +439
23OCT26 420.00 C 1.76 1.76 0.16 0.10 -1.56 42 2,707 2,964 +1,432
23OCT26 425.00 C 0.80 0.80 0.07 0.04 -0.81 43 450 1,547 -123
23OCT26 430.00 C 0.40 0.40 0.03 0.02 -0.44 45 1,612 2,465 +271
23OCT26 435.00 C 0.21 0.21 0.08 0.01 -0.22 47 353 3,390 +110
23OCT26 440.00 C 0.15 0.15 0.04 0.01 -0.11 52 308 924 +281
23OCT26 445.00 C 0.03 0.03 0.03 0.01 -0.05 57 10 367 0
23OCT26 450.00 C 0.10 0.10 0.10 0.01 -0.02 61 15 805 -15
23OCT26 455.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 263 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 70 0 159 0
23OCT26 465.00 C 0.01 0.01 0.01 0.01 0.00 75 31 239 +31
23OCT26 470.00 C 0.01 0.01 0.01 0.01 0.00 79 1 636 +1
23OCT26 475.00 C 0.01 0.01 0.01 0.01 0.00 84 1 1 +1
23OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
23OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
23OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 96 0 252 0
23OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 100 0 91 0
23OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 205.00 C 191.62 191.63 191.62 189.54 -17.83 211 100 100 +100
29OCT26 210.00 C 0.00 0.00 0.00 185.98 -16.39 252 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 180.98 -16.39 244 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 175.99 -16.39 236 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 170.99 -16.39 228 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 166.00 -16.40 221 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 161.00 -16.41 213 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 156.00 -16.40 205 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 151.01 -16.40 198 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 146.01 -16.40 191 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 139.77 -17.64 154 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 134.79 -17.62 148 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 129.79 -17.64 142 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 124.69 -17.23 133 0 100 0
29OCT26 275.00 C 0.00 0.00 0.00 119.81 -17.62 131 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 114.81 -17.62 125 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 109.82 -17.14 120 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 106.02 -16.43 138 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 101.07 -16.38 132 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 94.88 -17.21 105 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 86.03 -16.09 113 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 76.11 -16.03 102 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 65.27 -16.82 79 0 61 0
29OCT26 340.00 C 0.00 0.00 0.00 55.30 -17.50 69 0 160 0
29OCT26 350.00 C 50.00 50.00 50.00 45.33 -16.51 58 1 3 +1
29OCT26 360.00 C 0.00 0.00 0.00 35.61 -16.25 50 0 120 0
29OCT26 370.00 C 27.57 27.57 27.57 26.23 -15.81 43 1 61 0
29OCT26 380.00 C 18.67 18.67 18.67 17.39 -14.95 37 1 158 +1
29OCT26 390.00 C 16.83 16.83 10.50 9.81 -13.21 32 20 110 +9
29OCT26 400.00 C 14.29 14.50 4.85 5.15 -9.55 33 1,625 3,196 +1,295
29OCT26 410.00 C 7.50 7.53 2.15 2.36 -5.65 33 3,411 3,874 +1,372
29OCT26 420.00 C 3.80 4.02 0.87 0.98 -3.02 33 4,812 7,463 +2,043
29OCT26 430.00 C 1.84 1.84 0.38 0.41 -1.43 35 2,167 9,915 -222
29OCT26 440.00 C 0.76 0.76 0.22 0.16 -0.60 36 1,157 11,634 -165
29OCT26 450.00 C 0.31 0.40 0.15 0.06 -0.23 37 4,211 10,124 -1,473
29OCT26 460.00 C 0.17 0.26 0.11 0.02 -0.09 37 2,413 16,865 +7
29OCT26 470.00 C 0.15 0.16 0.09 0.01 -0.03 39 2,986 14,404 +2,380
29OCT26 480.00 C 0.12 0.14 0.10 0.01 -0.01 44 76 10,115 -76
29OCT26 490.00 C 0.10 0.11 0.08 0.01 0.00 48 603 8,097 -186
29OCT26 500.00 C 0.10 0.11 0.07 0.01 0.00 52 247 10,148 -215
29OCT26 510.00 C 0.02 0.10 0.02 0.01 0.00 56 173 5,830 -143
29OCT26 520.00 C 0.08 0.08 0.08 0.01 0.00 60 4 5,956 -4
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,649 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,983 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6,136 0
29OCT26 560.00 C 0.01 0.01 0.01 0.01 0.00 74 68 9,046 +60
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,034 0
29OCT26 600.00 C 0.01 0.01 0.01 0.01 0.00 87 420 2,976 +335
29OCT26 610.00 C 0.01 0.01 0.01 0.01 0.00 90 700 1,944 +378
29OCT26 620.00 C 0.01 0.01 0.01 0.01 0.00 93 30 2,405 +30
29OCT26 630.00 C 0.06 0.06 0.06 0.01 0.00 96 10 649 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 99 0 399 0
29OCT26 650.00 C 0.05 0.05 0.05 0.01 0.00 102 20 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 105 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 108 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 110 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 113 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 116 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 118 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 121 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 124 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 126 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 128 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 131 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 133 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 136 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 138 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 140 0 546 0
30OCT26 310.00 C 0.00 0.00 0.00 86.07 - 107 0 0 -
30OCT26 315.00 C 0.00 0.00 0.00 81.46 - 105 0 0 -
30OCT26 320.00 C 0.00 0.00 0.00 76.11 -16.03 96 0 0 0
30OCT26 325.00 C 0.00 0.00 0.00 70.27 -16.32 79 0 0 0
30OCT26 330.00 C 0.00 0.00 0.00 65.27 -16.82 74 0 0 0
30OCT26 335.00 C 0.00 0.00 0.00 60.29 -16.34 69 0 0 0
30OCT26 340.00 C 0.00 0.00 0.00 55.30 -17.50 64 0 0 0
30OCT26 345.00 C 0.00 0.00 0.00 50.32 -15.63 60 0 0 0
30OCT26 350.00 C 0.00 0.00 0.00 45.33 -16.51 55 0 0 0
30OCT26 355.00 C 0.00 0.00 0.00 40.06 -15.86 47 0 0 0
30OCT26 360.00 C 0.00 0.00 0.00 35.61 -16.25 47 0 0 0
30OCT26 365.00 C 0.00 0.00 0.00 30.33 -15.89 39 0 0 0
30OCT26 370.00 C 0.00 0.00 0.00 26.60 -15.44 43 0 0 0
30OCT26 375.00 C 0.00 0.00 0.00 22.15 -14.44 40 0 0 0
30OCT26 380.00 C 23.45 25.00 18.08 17.95 -14.39 38 40 30 +30
30OCT26 385.00 C 0.00 0.00 0.00 14.05 -12.66 35 0 0 0
30OCT26 390.00 C 14.46 14.77 11.18 10.55 -12.47 33 212 9 +6
30OCT26 395.00 C 8.68 8.68 7.69 7.51 -11.24 32 27 24 +24
30OCT26 400.00 C 10.30 10.87 5.60 5.43 -9.43 32 2,424 1,973 +1,971
30OCT26 405.00 C 10.50 10.60 3.97 3.82 -7.59 32 380 251 +243
30OCT26 410.00 C 8.00 8.00 2.50 2.57 -5.88 32 379 278 +243
30OCT26 415.00 C 6.10 6.10 1.72 1.72 -4.41 32 707 261 +222
30OCT26 420.00 C 3.70 4.20 1.08 1.14 -3.17 33 642 560 +439
30OCT26 425.00 C 2.53 2.53 0.75 0.75 -2.18 33 680 956 +578
30OCT26 430.00 C 1.93 1.93 0.49 0.47 -1.46 33 1,178 1,810 +1,127
30OCT26 435.00 C 0.89 0.89 0.59 0.29 -0.94 34 264 507 +200
30OCT26 440.00 C 0.91 0.91 0.30 0.18 -0.58 34 463 597 +390
30OCT26 445.00 C 0.60 0.60 0.60 0.11 -0.35 35 15 55 +15
30OCT26 450.00 C 0.00 0.00 0.00 0.07 -0.22 35 0 133 0
30OCT26 455.00 C 0.00 0.00 0.00 0.04 -0.11 35 0 5 0
30OCT26 460.00 C 0.26 0.26 0.20 0.03 -0.08 37 23 23 +23
30OCT26 465.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
30OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30OCT26 475.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 192.26 -15.11 130 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 187.28 -15.09 125 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 182.30 -15.07 121 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 177.32 -15.06 118 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 172.35 -15.03 114 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 167.37 -15.03 110 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 162.40 -15.01 106 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 157.42 -14.98 103 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 152.45 -14.96 99 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 146.79 -15.62 90 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 142.50 -14.91 93 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 137.52 -14.89 89 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 132.54 -14.89 86 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 127.56 -14.84 83 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 122.58 -14.88 79 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 117.60 -14.88 76 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 112.62 -14.88 73 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 107.65 -14.83 70 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 102.69 -14.81 67 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 97.73 -14.80 64 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 87.58 -15.02 57 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 76.11 -16.63 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 67.00 -15.96 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 57.63 -16.32 39 0 0 0
27NOV26 350.00 C 49.20 49.20 48.90 48.82 -14.96 38 16 16 +16
27NOV26 360.00 C 0.00 0.00 0.00 40.13 -14.27 36 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 31.44 -13.81 32 0 10 0
27NOV26 380.00 C 28.25 28.25 25.00 24.97 -11.78 33 121 90 -10
27NOV26 390.00 C 23.30 23.30 19.27 18.75 -10.33 32 126 206 +55
27NOV26 400.00 C 21.50 21.50 13.50 13.56 -8.82 31 3,649 3,136 +2,708
27NOV26 410.00 C 15.82 16.52 9.90 9.89 -6.84 31 3,169 2,162 +1,376
27NOV26 420.00 C 12.68 12.68 6.80 6.80 -5.55 31 2,198 4,533 +746
27NOV26 430.00 C 8.30 8.60 4.74 4.83 -4.02 32 1,152 3,554 +118
27NOV26 440.00 C 6.30 6.30 3.26 3.44 -2.86 32 1,587 4,180 +146
27NOV26 450.00 C 4.40 4.40 2.28 2.30 -2.15 33 2,476 9,323 +15
27NOV26 460.00 C 3.00 3.00 1.69 1.68 -1.41 34 809 4,581 +109
27NOV26 470.00 C 2.12 2.13 1.25 1.16 -0.96 34 479 4,131 +227
27NOV26 480.00 C 1.60 1.68 0.96 0.79 -0.65 35 786 12,001 -104
27NOV26 490.00 C 1.00 1.05 0.80 0.54 -0.43 35 152 9,298 +74
27NOV26 500.00 C 0.80 0.80 0.63 0.37 -0.29 35 243 7,038 +84
27NOV26 510.00 C 0.76 0.76 0.57 0.26 -0.18 36 454 1,977 -54
27NOV26 520.00 C 0.58 0.58 0.50 0.18 -0.12 37 68 7,546 +10
27NOV26 530.00 C 0.48 0.48 0.48 0.13 -0.07 37 30 5,083 0
27NOV26 540.00 C 0.36 0.36 0.34 0.09 -0.05 38 7 8,293 0
27NOV26 550.00 C 0.33 0.33 0.25 0.06 -0.03 38 84 6,794 +49
27NOV26 560.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 1,883 0
27NOV26 570.00 C 0.22 0.22 0.22 0.03 -0.02 39 5 2,510 +5
27NOV26 580.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,169 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,473 0
27NOV26 600.00 C 0.15 0.15 0.12 0.01 0.00 40 40 811 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,723 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,125 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 56 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 58 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 63 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 703 0
30DEC26 205.00 C 0.00 0.00 0.00 193.09 -14.96 96 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 188.13 -14.93 93 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 183.17 -14.97 90 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 178.21 -14.97 87 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 173.25 -14.97 85 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 167.68 -15.58 78 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 163.32 -14.98 79 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 157.67 -15.67 72 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 153.39 -14.95 74 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 148.42 -15.00 71 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 143.45 -14.96 69 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 138.49 -14.99 66 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 133.54 -14.94 64 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 128.60 -14.95 62 0 161 0
30DEC26 275.00 C 0.00 0.00 0.00 123.67 -14.93 59 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 118.76 -14.90 57 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 113.86 -14.87 55 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 108.98 -14.83 53 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 103.27 -15.57 48 0 172 0
30DEC26 300.00 C 0.00 0.00 0.00 99.02 -14.50 49 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 89.14 -15.15 44 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 79.46 -15.16 41 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 69.50 -15.58 36 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 60.60 -15.09 35 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 52.08 -12.98 33 0 909 0
30DEC26 360.00 C 0.00 0.00 0.00 44.06 -12.35 32 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 36.64 -13.04 31 0 678 0
30DEC26 380.00 C 31.00 31.00 30.00 30.02 -10.61 31 12 997 +10
30DEC26 390.00 C 27.38 27.38 24.41 24.29 -9.91 30 38 464 +28
30DEC26 400.00 C 27.00 27.00 19.10 19.10 -8.70 30 638 4,083 -380
30DEC26 410.00 C 21.72 21.72 14.99 14.99 -7.41 30 1,700 1,909 -111
30DEC26 420.00 C 18.20 18.20 11.29 11.55 -6.39 30 518 3,167 -45
30DEC26 430.00 C 13.10 13.80 8.70 8.78 -5.25 30 506 9,016 -15
30DEC26 440.00 C 10.50 10.50 6.70 6.81 -4.10 30 680 4,652 +92
30DEC26 450.00 C 8.50 8.50 5.20 5.26 -3.24 30 1,317 13,831 +543
30DEC26 460.00 C 6.80 6.80 4.00 4.10 -2.41 31 952 8,854 -231
30DEC26 470.00 C 5.19 5.19 3.20 3.24 -1.70 31 903 4,687 +167
30DEC26 480.00 C 4.00 4.00 2.63 2.51 -1.21 32 595 21,473 +313
30DEC26 490.00 C 3.38 3.38 2.07 1.92 -0.86 32 384 5,336 -38
30DEC26 500.00 C 2.40 2.53 1.76 1.46 -0.61 33 6,463 49,776 +5,809
30DEC26 510.00 C 1.89 2.00 1.50 1.12 -0.41 33 386 24,026 +12
30DEC26 520.00 C 1.65 1.65 1.31 0.86 -0.27 33 204 11,191 +78
30DEC26 530.00 C 1.15 1.20 1.10 0.66 -0.17 34 130 6,394 -69
30DEC26 540.00 C 0.88 1.05 0.88 0.50 -0.11 34 12 20,964 0
30DEC26 550.00 C 0.81 0.91 0.80 0.39 -0.06 34 436 32,203 -371
30DEC26 560.00 C 0.69 0.75 0.69 0.30 -0.03 35 182 9,717 -172
30DEC26 570.00 C 0.74 0.78 0.64 0.23 -0.01 35 114 8,682 -102
30DEC26 580.00 C 0.55 0.63 0.50 0.18 +0.01 35 161 11,380 -148
30DEC26 590.00 C 0.55 0.55 0.52 0.14 +0.01 35 4 5,047 -4
30DEC26 600.00 C 0.42 0.55 0.42 0.11 +0.01 36 153 18,452 +40
30DEC26 610.00 C 0.43 0.43 0.43 0.09 +0.02 36 82 13,078 -82
30DEC26 620.00 C 0.36 0.36 0.36 0.07 +0.02 37 5 8,486 0
30DEC26 630.00 C 0.36 0.40 0.36 0.06 +0.02 37 21 2,867 -21
30DEC26 640.00 C 0.31 0.31 0.31 0.05 +0.02 38 100 3,701 -100
30DEC26 650.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 13,725 0
30DEC26 660.00 C 0.26 0.26 0.26 0.03 +0.02 38 18 2,447 -18
30DEC26 670.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 1,287 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,866 0
30DEC26 690.00 C 0.30 0.30 0.30 0.01 0.00 38 8 909 0
30DEC26 700.00 C 0.28 0.28 0.26 0.01 0.00 38 42 15,746 0
30DEC26 710.00 C 0.30 0.30 0.10 0.01 0.00 39 67 816 -2
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,759 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 43 0 14,589 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,796 0
30DEC26 770.00 C 0.19 0.19 0.19 0.01 0.00 44 1 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 46 0 979 0
30DEC26 800.00 C 0.10 0.10 0.10 0.01 0.00 47 50 1,455 +50
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 48 0 975 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 50 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 50 0 888 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 51 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 52 0 91 0
30DEC26 880.00 C 0.25 0.25 0.25 0.01 0.00 52 1 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 53 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 54 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 55 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 57 0 211 0
30DEC26 960.00 C 0.25 0.25 0.25 0.01 0.00 58 1 105 -1
30DEC26 970.00 C 0.25 0.25 0.25 0.01 0.00 58 1 358 0
30DEC26 980.00 C 0.25 0.25 0.25 0.01 0.00 59 1 109 -1
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 59 0 438 0
30DEC26 1,000.00 C 0.20 0.20 0.20 0.01 0.00 60 3 4,040 0
28JAN27 205.00 C 0.00 0.00 0.00 193.77 -14.98 82 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 188.82 -14.95 79 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 183.87 -14.99 77 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 178.92 -15.00 74 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 173.97 -14.96 72 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 169.01 -14.97 70 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 164.05 -15.02 67 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 159.10 -15.01 65 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 154.16 -14.96 63 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 149.23 -14.94 61 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 144.31 -14.95 59 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 139.40 -14.93 57 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 134.51 -14.90 55 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 129.64 -14.86 53 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 124.78 -14.83 52 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 119.94 -14.79 50 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 115.04 -14.82 48 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 110.06 -14.95 46 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 105.12 -15.05 44 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 100.22 -15.09 42 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 90.57 -15.14 39 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 81.17 -15.12 37 0 30 0
28JAN27 330.00 C 0.00 0.00 0.00 71.81 -15.07 34 0 60 0
28JAN27 340.00 C 0.00 0.00 0.00 63.24 -15.04 33 0 151 0
28JAN27 350.00 C 62.60 62.60 56.60 55.11 -14.10 32 4 6 +4
28JAN27 360.00 C 0.00 0.00 0.00 47.43 -13.33 31 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 40.26 -12.48 30 0 0 0
28JAN27 380.00 C 33.80 33.80 33.80 33.80 -11.49 30 2 62 +2
28JAN27 390.00 C 33.76 33.76 28.03 28.03 -10.28 29 244 440 +27
28JAN27 400.00 C 26.95 26.95 23.40 23.08 -9.02 29 76 1,652 -13
28JAN27 410.00 C 25.44 26.30 19.00 18.78 -7.85 29 443 737 -99
28JAN27 420.00 C 21.34 21.41 15.20 15.20 -6.87 29 1,021 2,141 +168
28JAN27 430.00 C 17.22 17.40 12.79 12.31 -5.66 29 2,195 3,846 +1,537
28JAN27 440.00 C 14.20 14.20 9.94 10.00 -4.61 30 36 1,286 +2
28JAN27 450.00 C 11.00 11.68 8.00 7.88 -3.93 29 169 6,294 +62
28JAN27 460.00 C 8.85 8.85 6.24 6.43 -3.11 30 312 1,884 +43
28JAN27 470.00 C 7.40 7.40 5.04 5.10 -2.64 30 323 1,570 +30
28JAN27 480.00 C 5.92 6.04 4.20 4.03 -2.23 30 352 2,177 +168
28JAN27 490.00 C 5.10 5.10 3.46 3.17 -1.82 30 226 2,462 +90
28JAN27 500.00 C 4.10 4.10 2.90 2.49 -1.47 31 119 1,492 -4
28JAN27 510.00 C 3.21 3.42 3.21 1.95 -1.19 31 12 907 -12
28JAN27 520.00 C 2.90 2.90 2.15 1.53 -0.95 31 8 1,673 0
28JAN27 530.00 C 0.00 0.00 0.00 1.20 -0.76 31 0 1,982 0
28JAN27 540.00 C 0.00 0.00 0.00 0.93 -0.62 31 0 212 0
28JAN27 550.00 C 1.70 1.70 1.70 0.73 -0.49 31 1 2,047 0
28JAN27 560.00 C 1.47 1.47 1.32 0.57 -0.39 32 346 682 +259
28JAN27 570.00 C 0.00 0.00 0.00 0.43 -0.33 32 0 1,339 0
28JAN27 580.00 C 1.12 1.12 1.12 0.34 -0.26 32 4 34 +4
28JAN27 590.00 C 0.00 0.00 0.00 0.27 -0.20 32 0 342 0
28JAN27 600.00 C 0.00 0.00 0.00 0.21 -0.16 32 0 87 0
28JAN27 610.00 C 0.00 0.00 0.00 0.17 -0.12 32 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.13 -0.10 33 0 33 0
28JAN27 630.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 170 0
28JAN27 640.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 40 0
28JAN27 650.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 16 0
28JAN27 660.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 36 0
28JAN27 670.00 C 0.46 0.46 0.46 0.05 -0.03 34 5 13 +5
28JAN27 680.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 79 0
28JAN27 690.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 5 0
28JAN27 700.00 C 0.35 0.35 0.35 0.02 -0.02 34 1 112 +1
28JAN27 710.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 195.22 -15.06 66 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 190.29 -15.08 64 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 185.38 -15.04 62 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 180.47 -15.03 60 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 175.58 -15.00 59 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 170.71 -14.97 57 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 165.84 -14.96 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 161.00 -14.94 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 156.17 -14.87 52 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 151.34 -14.85 51 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 146.54 -14.82 49 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 141.74 -14.78 48 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 136.98 -14.78 47 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 132.22 -14.70 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 127.36 -14.80 44 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 122.51 -14.87 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 117.71 -14.91 41 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 112.95 -14.93 40 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 108.25 -14.88 39 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 103.24 -15.32 37 0 213 0
30MAR27 310.00 C 0.00 0.00 0.00 94.51 -14.76 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 85.71 -14.53 35 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 76.16 -15.22 32 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 65.75 -17.38 28 0 130 0
30MAR27 350.00 C 69.50 69.50 61.00 61.00 -13.71 31 16 12,591 0
30MAR27 360.00 C 60.18 60.18 60.17 51.24 -15.42 27 10 1,045 -4
30MAR27 370.00 C 0.00 0.00 0.00 44.95 -14.41 28 0 148 0
30MAR27 380.00 C 46.98 46.98 42.32 41.24 -11.18 30 61 1,026 0
30MAR27 390.00 C 43.84 43.84 36.50 35.70 -10.09 30 55 357 +1
30MAR27 400.00 C 40.83 40.83 31.69 30.67 -9.36 29 125 21,608 +5
30MAR27 410.00 C 33.72 34.48 26.36 26.36 -8.34 29 580 1,575 +337
30MAR27 420.00 C 29.04 29.74 22.00 22.00 -7.95 29 2,729 17,887 -675
30MAR27 430.00 C 24.94 25.76 19.00 19.10 -6.66 29 2,641 4,533 +792
30MAR27 440.00 C 22.01 22.01 16.49 16.16 -5.77 29 3,120 3,413 +364
30MAR27 450.00 C 18.16 18.16 15.10 13.71 -5.16 29 401 9,577 -331
30MAR27 460.00 C 15.50 15.50 12.02 11.70 -4.31 29 114 4,996 -104
30MAR27 470.00 C 13.30 13.30 10.08 10.10 -3.55 30 276 7,533 +22
30MAR27 480.00 C 11.00 11.00 8.50 8.54 -3.14 30 135 13,925 +19
30MAR27 490.00 C 8.80 8.80 7.00 7.29 -2.68 30 60 6,205 -14
30MAR27 500.00 C 8.40 8.40 6.00 6.22 -2.24 30 605 10,387 +219
30MAR27 510.00 C 6.45 6.45 5.32 5.32 -2.00 31 9 2,929 -1
30MAR27 520.00 C 5.45 5.50 5.00 4.79 -1.42 31 10 4,598 +8
30MAR27 530.00 C 4.78 4.78 4.20 4.12 -1.14 32 95 8,095 +12
30MAR27 540.00 C 3.54 3.54 3.53 3.52 -0.94 32 15 5,089 +12
30MAR27 550.00 C 3.82 3.82 3.30 3.02 -0.76 32 4 4,102 0
30MAR27 560.00 C 3.23 3.23 3.23 2.59 -0.61 32 245 7,587 +245
30MAR27 570.00 C 0.00 0.00 0.00 2.22 -0.50 32 0 1,931 0
30MAR27 580.00 C 0.00 0.00 0.00 1.91 -0.39 33 0 1,302 0
30MAR27 590.00 C 2.10 2.10 2.00 1.65 -0.31 33 2 2,123 -2
30MAR27 600.00 C 2.16 2.16 1.85 1.42 -0.24 33 46 9,331 -24
30MAR27 610.00 C 0.00 0.00 0.00 1.23 -0.18 33 0 2,049 0
30MAR27 620.00 C 0.00 0.00 0.00 1.06 -0.14 34 0 2,754 0
30MAR27 630.00 C 1.70 1.70 1.70 0.92 -0.11 34 7 2,047 -7
30MAR27 640.00 C 1.60 1.60 1.60 0.80 -0.08 34 8 1,196 0
30MAR27 650.00 C 1.40 1.40 1.40 0.70 -0.05 34 1 2,509 -1
30MAR27 660.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 0.54 -0.01 35 0 2,583 0
30MAR27 680.00 C 0.00 0.00 0.00 0.47 0.00 35 0 1,749 0
30MAR27 690.00 C 0.00 0.00 0.00 0.41 0.00 35 0 1,617 0
30MAR27 700.00 C 1.13 1.13 0.95 0.37 +0.02 35 21 9,252 0
30MAR27 710.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 382 0
30MAR27 730.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 337 0
30MAR27 750.00 C 0.80 0.85 0.80 0.20 +0.03 36 18 508 -14
30MAR27 760.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 490 0
30MAR27 770.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 406 0
30MAR27 790.00 C 0.70 0.70 0.70 0.13 +0.03 37 20 319 0
30MAR27 800.00 C 0.55 0.55 0.55 0.12 +0.03 37 11 585 +11
30MAR27 810.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 225 0
30MAR27 840.00 C 0.51 0.53 0.51 0.07 +0.02 38 90 354 -30
30MAR27 850.00 C 0.56 0.75 0.56 0.06 +0.02 38 31 1,954 0
29JUN27 205.00 C 0.00 0.00 0.00 196.03 -15.57 57 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 191.73 -15.00 57 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 186.91 -14.96 55 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 182.10 -14.93 54 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 177.30 -14.91 53 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 172.52 -14.87 51 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 167.10 -15.50 48 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 162.36 -15.45 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 157.62 -15.42 46 0 32 0
29JUN27 250.00 C 165.90 165.90 165.90 152.54 -15.67 44 60 80 +30
29JUN27 255.00 C 0.00 0.00 0.00 148.22 -15.33 44 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 143.56 -15.26 43 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 138.90 -15.22 42 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 134.12 -15.31 41 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 129.41 -15.39 40 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 124.76 -15.40 39 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 120.12 -15.45 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 115.60 -15.40 37 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 111.14 -15.33 36 0 180 0
29JUN27 300.00 C 115.50 115.50 115.50 106.67 -14.96 35 1 668 0
29JUN27 310.00 C 0.00 0.00 0.00 98.16 -15.06 34 0 220 0
29JUN27 320.00 C 0.00 0.00 0.00 89.87 -14.83 33 0 367 0
29JUN27 330.00 C 0.00 0.00 0.00 81.98 -14.24 33 0 285 0
29JUN27 340.00 C 0.00 0.00 0.00 74.54 -13.69 32 0 70 0
29JUN27 350.00 C 71.40 71.40 71.40 67.36 -13.07 32 10 479 +10
29JUN27 360.00 C 0.00 0.00 0.00 60.82 -12.34 31 0 499 0
29JUN27 370.00 C 55.86 55.86 55.86 54.49 -11.71 31 30 305 0
29JUN27 380.00 C 56.00 56.00 50.88 47.96 -11.73 30 33 314 +33
29JUN27 390.00 C 47.69 47.69 47.24 43.40 -10.21 30 34 156 +30
29JUN27 400.00 C 44.90 44.90 39.50 38.56 -9.36 30 60 667 -19
29JUN27 410.00 C 42.54 42.54 35.49 34.21 -8.48 30 119 1,123 +28
29JUN27 420.00 C 37.90 37.90 32.10 30.40 -7.43 30 87 8,066 +59
29JUN27 430.00 C 31.10 31.10 29.75 26.80 -6.89 30 55 872 +42
29JUN27 440.00 C 29.80 29.80 24.40 23.76 -6.18 30 47 5,876 +5
29JUN27 450.00 C 25.00 25.01 23.00 20.79 -5.72 30 37 2,847 +32
29JUN27 460.00 C 20.80 20.98 19.56 18.42 -5.09 30 33 4,574 -3
29JUN27 470.00 C 19.40 19.40 17.00 16.12 -4.55 30 68 1,248 +57
29JUN27 480.00 C 18.50 18.50 15.20 14.16 -4.18 30 22 8,644 -7
29JUN27 490.00 C 14.58 14.58 14.39 12.43 -3.61 30 10 696 -5
29JUN27 500.00 C 13.65 13.90 11.77 10.78 -3.41 30 238 11,531 +36
29JUN27 510.00 C 11.00 11.00 10.69 9.52 -2.95 30 3 1,243 0
29JUN27 520.00 C 9.75 9.75 9.62 8.26 -2.62 30 10 636 0
29JUN27 530.00 C 9.38 9.38 9.38 7.21 -2.42 30 16 2,221 +16
29JUN27 540.00 C 0.00 0.00 0.00 6.33 -2.05 30 0 661 0
29JUN27 550.00 C 8.30 8.30 7.00 5.45 -1.90 30 16 1,615 +7
29JUN27 560.00 C 7.06 7.45 6.90 4.77 -1.71 30 17 447 -1
29JUN27 570.00 C 5.70 5.70 5.70 4.18 -1.42 30 1 2,536 +1
29JUN27 580.00 C 0.00 0.00 0.00 3.58 -1.35 30 0 457 0
29JUN27 590.00 C 0.00 0.00 0.00 3.14 -1.20 30 0 529 0
29JUN27 600.00 C 5.40 5.40 4.30 2.75 -1.00 30 1,407 7,714 +1,347
29JUN27 610.00 C 4.00 4.00 4.00 2.36 -0.93 30 1 847 0
29JUN27 620.00 C 0.00 0.00 0.00 2.05 -0.85 31 0 521 0
29JUN27 630.00 C 0.00 0.00 0.00 1.81 -0.71 31 0 971 0
29JUN27 640.00 C 0.00 0.00 0.00 1.56 -0.62 31 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 1.33 -0.61 31 0 560 0
29JUN27 660.00 C 0.00 0.00 0.00 1.18 -0.52 31 0 558 0
29JUN27 670.00 C 3.06 3.06 2.75 1.04 -0.42 31 7 4,516 0
29JUN27 680.00 C 0.00 0.00 0.00 0.89 -0.40 31 0 424 0
29JUN27 690.00 C 0.00 0.00 0.00 0.77 -0.37 31 0 597 0
29JUN27 700.00 C 2.25 2.25 2.25 0.68 -0.32 31 1 681 0
29JUN27 710.00 C 0.00 0.00 0.00 0.59 -0.26 31 0 151 0
29JUN27 720.00 C 0.00 0.00 0.00 0.51 -0.25 31 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 0.44 -0.23 31 0 526 0
29JUN27 740.00 C 0.00 0.00 0.00 0.39 -0.20 31 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 0.34 -0.15 31 0 178 0
29JUN27 760.00 C 0.00 0.00 0.00 0.30 -0.15 31 0 340 0
29JUN27 770.00 C 1.68 1.68 1.68 0.25 -0.15 31 1 482 0
29JUN27 780.00 C 0.00 0.00 0.00 0.23 -0.12 31 0 928 0
29JUN27 790.00 C 0.00 0.00 0.00 0.20 -0.11 31 0 567 0
29SEP27 205.00 C 198.00 198.00 198.00 196.03 -15.68 49 1 1 +1
29SEP27 210.00 C 0.00 0.00 0.00 191.73 -15.10 50 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 186.91 -15.14 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 182.10 -15.08 47 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 177.73 -14.76 47 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 172.52 -15.16 45 0 105 0
29SEP27 235.00 C 0.00 0.00 0.00 168.39 -14.68 45 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 163.78 -14.65 44 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 159.17 -14.65 43 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 154.39 -14.84 42 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 149.70 -14.98 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 144.77 -15.34 39 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 140.45 -15.21 39 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 135.90 -15.29 38 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 131.46 -15.31 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 127.06 -15.28 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 122.67 -15.40 36 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 118.43 -15.36 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 114.29 -15.19 35 0 30 0
29SEP27 300.00 C 120.00 120.00 110.00 110.00 -15.26 34 3 60 +1
29SEP27 310.00 C 110.00 110.00 110.00 102.20 -14.74 34 1 1 +1
29SEP27 320.00 C 0.00 0.00 0.00 94.54 -14.21 33 0 30 0
29SEP27 330.00 C 101.04 101.04 101.04 87.31 -13.73 33 1 1 +1
29SEP27 340.00 C 86.12 86.12 85.31 80.35 -13.12 32 26 19 +16
29SEP27 350.00 C 83.88 83.88 75.38 73.83 -12.61 32 38 101 +28
29SEP27 360.00 C 79.54 79.54 68.53 67.64 -11.85 32 13 72 +13
29SEP27 370.00 C 66.04 66.57 66.04 61.80 -11.42 31 35 105 +34
29SEP27 380.00 C 66.86 66.86 66.86 56.40 -10.57 31 40 143 +40
29SEP27 390.00 C 59.60 59.60 52.78 51.17 -10.20 31 8 70 +8
29SEP27 400.00 C 52.00 52.02 47.42 46.57 -9.33 31 346 498 +241
29SEP27 410.00 C 50.75 51.49 44.23 41.97 -8.89 30 86 348 +82
29SEP27 420.00 C 47.49 47.49 39.85 38.27 -7.90 30 68 3,643 +33
29SEP27 430.00 C 39.40 39.40 38.55 34.67 -7.52 30 16 3,353 +15
29SEP27 440.00 C 36.21 36.21 32.80 31.35 -7.51 30 78 1,505 +62
29SEP27 450.00 C 32.50 33.97 29.25 28.47 -7.08 30 677 2,297 +640
29SEP27 460.00 C 29.70 29.70 27.00 25.60 -7.01 30 84 2,344 +42
29SEP27 470.00 C 28.41 28.41 24.01 23.20 -6.82 30 44 2,743 +40
29SEP27 480.00 C 22.62 23.02 22.62 20.97 -6.45 30 41 712 +40
29SEP27 490.00 C 21.36 21.36 21.36 18.74 -6.27 30 45 453 +8
29SEP27 500.00 C 22.00 22.00 18.40 17.01 -6.13 30 50 2,049 +31
29SEP27 510.00 C 18.11 18.11 18.11 15.34 -5.25 30 4 543 +1
29SEP27 520.00 C 17.00 17.00 15.51 13.67 -5.45 30 12 390 +2
29SEP27 530.00 C 16.24 16.24 14.90 12.38 -5.15 30 59 592 -28
29SEP27 540.00 C 13.80 13.80 13.80 11.17 -4.62 30 45 458 0
29SEP27 550.00 C 13.84 13.84 11.59 9.95 -4.53 30 31 446 -1
29SEP27 560.00 C 12.12 12.12 10.97 8.95 -4.45 30 98 214 -5
29SEP27 570.00 C 12.40 12.40 10.65 8.10 -4.38 30 131 104 -93
29SEP27 580.00 C 0.00 0.00 0.00 7.24 -4.32 30 0 406 0
29SEP27 590.00 C 10.15 10.21 8.50 6.41 -4.24 31 7 543 0
29SEP27 600.00 C 9.00 9.05 7.78 5.84 -4.50 31 206 1,242 +29
29SEP27 610.00 C 7.29 7.32 7.29 5.26 -3.98 31 2 159 0
29SEP27 620.00 C 7.10 7.10 7.00 4.68 -3.95 31 5 72 +5
29SEP27 630.00 C 0.00 0.00 0.00 4.17 -3.85 31 0 98 0
29SEP27 640.00 C 0.00 0.00 0.00 3.79 -3.64 31 0 126 0
29SEP27 650.00 C 5.80 5.80 5.66 3.41 -3.51 31 21 115 +20
29SEP27 660.00 C 5.40 5.40 5.25 3.03 -3.50 31 20 234 +13
29SEP27 670.00 C 0.00 0.00 0.00 2.69 -3.46 31 0 150 0
29SEP27 680.00 C 5.50 5.50 5.00 2.45 -3.32 31 56 595 +56
29SEP27 690.00 C 0.00 0.00 0.00 2.22 -3.17 31 0 74 0
29SEP27 700.00 C 4.80 4.80 4.06 1.98 -3.04 31 26 439 -1
29SEP27 710.00 C 0.00 0.00 0.00 1.74 -2.99 31 0 78 0
29SEP27 720.00 C 0.00 0.00 0.00 1.59 -2.91 31 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 1.44 -2.83 31 0 65 0
29SEP27 740.00 C 0.00 0.00 0.00 1.30 -2.75 31 0 46 0
29SEP27 750.00 C 3.33 3.62 3.33 1.15 -2.67 31 35 317 +25
29SEP27 760.00 C 3.21 3.25 3.11 1.02 -2.75 31 77 575 -25
TOTAL CALL 103,256 1,095,374 +33,310
23OCT26 310.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
23OCT26 315.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
23OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 94 0 240 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
23OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
23OCT26 360.00 P 0.01 0.01 0.01 0.06 +0.04 53 1 1 +1
23OCT26 365.00 P 0.00 0.00 0.00 0.12 +0.09 51 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 0.25 +0.20 49 0 3 0
23OCT26 375.00 P 0.40 0.47 0.40 0.46 +0.38 46 113 163 +113
23OCT26 380.00 P 0.23 0.83 0.21 0.91 +0.76 44 385 304 +240
23OCT26 385.00 P 0.31 1.44 0.31 1.69 +1.43 42 627 669 +471
23OCT26 390.00 P 0.77 2.88 0.63 2.98 +2.52 40 1,126 1,000 +691
23OCT26 395.00 P 0.70 4.70 0.50 4.99 +4.15 37 1,261 939 +478
23OCT26 400.00 P 1.13 7.26 0.90 8.11 +6.65 37 5,412 2,392 +1,621
23OCT26 405.00 P 2.40 11.50 2.10 11.90 +9.36 35 509 837 -4
23OCT26 410.00 P 4.20 15.60 3.60 16.68 +12.45 41 506 1,252 -109
23OCT26 415.00 P 7.15 20.50 6.50 21.38 +14.23 41 421 1,144 -178
23OCT26 420.00 P 12.00 25.50 11.00 26.26 +15.48 42 762 2,593 -408
23OCT26 425.00 P 29.00 30.20 28.10 31.21 +15.83 43 60 493 -393
23OCT26 430.00 P 28.00 28.00 28.00 36.20 +16.23 0 8 69 -85
23OCT26 435.00 P 31.00 38.00 31.00 41.20 +16.45 0 44 39 -30
23OCT26 440.00 P 40.00 45.40 40.00 46.20 +16.20 0 6 0 -85
23OCT26 445.00 P 0.00 0.00 0.00 51.20 +16.59 0 0 0 0
23OCT26 450.00 P 53.00 53.00 53.00 56.20 +16.60 0 14 0 -19
23OCT26 455.00 P 0.00 0.00 0.00 61.20 +16.60 0 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 66.20 +16.60 0 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 71.20 +16.37 0 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 76.20 +16.60 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 81.20 +16.60 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 86.20 +16.60 0 0 0 0
23OCT26 485.00 P 0.00 0.00 0.00 91.20 +16.60 0 0 0 0
23OCT26 490.00 P 0.00 0.00 0.00 96.20 +16.60 0 0 0 0
23OCT26 495.00 P 0.00 0.00 0.00 101.20 +16.60 0 0 0 0
23OCT26 500.00 P 0.00 0.00 0.00 106.20 +16.60 0 0 0 0
23OCT26 505.00 P 0.00 0.00 0.00 111.20 +16.60 0 0 0 0
23OCT26 510.00 P 0.00 0.00 0.00 116.20 +16.60 0 0 0 0
23OCT26 515.00 P 0.00 0.00 0.00 121.20 +16.60 0 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 126.20 +16.60 0 0 0 0
23OCT26 525.00 P 128.69 128.69 128.69 131.20 +16.60 0 100 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 0.00 128 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 0.00 119 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 115 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 110 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 106 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 102 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 86 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 82 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 75 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 487 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.08 +0.07 50 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.16 +0.14 47 0 798 0
29OCT26 350.00 P 0.15 0.20 0.15 0.34 +0.30 44 228 2,793 -17
29OCT26 360.00 P 0.11 0.64 0.09 0.68 +0.58 40 1,344 3,115 +17
29OCT26 370.00 P 0.25 1.25 0.22 1.37 +1.09 37 1,939 2,675 +474
29OCT26 380.00 P 0.54 2.60 0.54 2.74 +2.07 34 2,291 6,426 +48
29OCT26 390.00 P 1.22 5.51 1.17 5.28 +3.71 30 5,445 13,886 +508
29OCT26 400.00 P 3.03 10.14 2.79 10.63 +7.16 30 4,851 24,031 -1,806
29OCT26 410.00 P 6.00 17.12 6.00 17.76 +10.90 29 1,074 14,722 -135
29OCT26 420.00 P 11.00 26.60 11.00 26.60 +13.75 29 1,697 39,460 -456
29OCT26 430.00 P 20.00 35.00 20.00 36.43 +14.69 34 577 35,903 -425
29OCT26 440.00 P 30.00 45.77 30.00 46.23 +16.12 35 1,854 7,770 -2,120
29OCT26 450.00 P 41.14 55.00 41.00 57.89 +18.18 68 792 6,717 -914
29OCT26 460.00 P 56.21 64.50 55.80 66.20 +16.60 0 625 5,076 -850
29OCT26 470.00 P 60.80 75.00 60.80 76.20 +16.60 0 327 2,060 -2,745
29OCT26 480.00 P 69.20 79.40 68.90 87.60 +17.18 88 44 2,017 -2,145
29OCT26 490.00 P 0.00 0.00 0.00 96.20 +16.60 0 0 477 -38
29OCT26 500.00 P 92.54 104.50 92.54 106.20 +13.91 0 1,702 1,308 -727
29OCT26 510.00 P 102.54 110.38 102.54 116.20 +16.60 0 537 119 -30
29OCT26 520.00 P 0.00 0.00 0.00 126.20 +16.60 0 0 60 0
29OCT26 530.00 P 0.00 0.00 0.00 136.20 +16.60 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 146.20 +16.60 0 0 410 0
29OCT26 550.00 P 0.00 0.00 0.00 156.20 +16.60 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 166.20 +16.60 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 176.20 +16.60 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 186.20 +16.60 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 196.20 +16.60 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 206.20 +16.60 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 216.20 +16.60 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 226.20 +16.60 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 236.20 +16.60 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 246.20 +16.60 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 256.20 +16.60 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 266.20 +16.60 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 276.20 +16.60 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 286.20 +16.60 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 296.20 +16.60 0 0 0 0
29OCT26 700.00 P 290.30 290.30 290.30 306.20 +16.60 0 5 0 0
29OCT26 710.00 P 0.00 0.00 0.00 316.20 +16.60 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 326.20 +16.60 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 336.20 +16.60 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 346.20 +16.60 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 356.20 +16.60 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 366.20 +16.60 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 376.20 +16.60 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 386.20 +16.60 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 396.20 +16.60 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 406.20 +16.60 0 0 0 0
30OCT26 310.00 P 0.00 0.00 0.00 0.03 - 56 0 0 -
30OCT26 315.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
30OCT26 320.00 P 0.00 0.00 0.00 0.06 +0.05 53 0 0 0
30OCT26 325.00 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
30OCT26 330.00 P 0.00 0.00 0.00 0.11 +0.10 49 0 0 0
30OCT26 335.00 P 0.00 0.00 0.00 0.16 +0.15 48 0 0 0
30OCT26 340.00 P 0.00 0.00 0.00 0.22 +0.20 46 0 0 0
30OCT26 345.00 P 0.23 0.23 0.23 0.30 +0.29 45 6 6 +6
30OCT26 350.00 P 0.00 0.00 0.00 0.43 +0.39 43 0 0 0
30OCT26 355.00 P 0.00 0.00 0.00 0.60 +0.57 42 0 0 0
30OCT26 360.00 P 0.68 0.68 0.68 0.85 +0.75 40 6 6 +6
30OCT26 365.00 P 0.34 1.00 0.34 1.19 +1.09 39 575 607 +567
30OCT26 370.00 P 0.72 1.26 0.72 1.68 +1.40 37 122 182 +122
30OCT26 375.00 P 0.86 2.14 0.86 2.34 +2.00 36 340 368 +338
30OCT26 380.00 P 1.21 3.00 1.20 3.23 +2.56 34 260 391 +224
30OCT26 385.00 P 1.43 4.17 1.43 4.40 +3.40 33 538 553 +518
30OCT26 390.00 P 2.18 6.00 2.18 5.95 +4.38 31 700 844 +423
30OCT26 395.00 P 2.50 8.01 2.10 8.01 +5.63 30 603 756 +398
30OCT26 400.00 P 3.19 11.00 3.19 10.86 +7.27 30 626 610 +151
30OCT26 405.00 P 4.60 11.30 4.60 14.20 +9.01 30 50 149 +21
30OCT26 410.00 P 6.80 17.54 6.80 17.91 +10.68 29 174 510 +125
30OCT26 415.00 P 22.05 22.05 22.05 22.05 +12.14 28 20 46 +20
30OCT26 420.00 P 13.07 13.07 13.07 27.08 +14.01 33 1 11 +1
30OCT26 425.00 P 0.00 0.00 0.00 31.71 +15.08 33 0 13 0
30OCT26 430.00 P 0.00 0.00 0.00 36.46 +14.72 33 8 19 +8
30OCT26 435.00 P 0.00 0.00 0.00 41.32 +16.57 34 0 0 0
30OCT26 440.00 P 0.00 0.00 0.00 46.24 +16.13 34 0 0 0
30OCT26 445.00 P 0.00 0.00 0.00 51.21 +16.38 35 0 0 0
30OCT26 450.00 P 0.00 0.00 0.00 57.89 +18.18 64 0 0 0
30OCT26 455.00 P 0.00 0.00 0.00 61.20 +16.59 0 0 0 0
30OCT26 460.00 P 0.00 0.00 0.00 66.20 +16.60 0 0 0 0
30OCT26 465.00 P 0.00 0.00 0.00 71.20 +16.37 0 0 0 0
30OCT26 470.00 P 69.60 69.60 69.50 76.20 +16.60 0 200 0 0
30OCT26 475.00 P 0.00 0.00 0.00 81.20 +16.60 0 0 0 0
30OCT26 480.00 P 0.00 0.00 0.00 87.60 +17.18 83 0 0 0
30OCT26 485.00 P 0.00 0.00 0.00 91.20 +16.60 0 0 0 0
30OCT26 490.00 P 0.00 0.00 0.00 96.20 +16.60 0 0 0 0
30OCT26 495.00 P 0.00 0.00 0.00 101.20 +16.60 0 0 0 0
30OCT26 500.00 P 0.00 0.00 0.00 106.20 +13.91 0 0 0 0
30OCT26 505.00 P 0.00 0.00 0.00 111.20 +16.60 0 0 0 0
30OCT26 510.00 P 0.00 0.00 0.00 116.20 +16.60 0 0 0 0
30OCT26 515.00 P 0.00 0.00 0.00 121.20 +16.60 0 0 0 0
30OCT26 520.00 P 0.00 0.00 0.00 126.20 +16.60 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 62 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 360 0
27NOV26 290.00 P 0.15 0.23 0.15 0.05 +0.04 37 50 286 +50
27NOV26 295.00 P 0.25 0.25 0.25 0.07 +0.06 36 2,019 2,291 +1,819
27NOV26 300.00 P 0.20 0.31 0.20 0.10 +0.09 35 14 465 +4
27NOV26 310.00 P 0.46 0.46 0.46 0.21 +0.20 35 749 1,215 +565
27NOV26 320.00 P 0.48 0.70 0.48 0.43 +0.39 34 105 372 +105
27NOV26 330.00 P 0.46 1.07 0.46 0.82 +0.72 34 631 4,988 +629
27NOV26 340.00 P 0.70 1.72 0.70 1.48 +1.22 33 1,112 2,246 +767
27NOV26 350.00 P 1.10 2.65 1.06 2.55 +1.95 33 1,101 4,739 +289
27NOV26 360.00 P 1.63 4.07 1.63 4.02 +2.79 32 1,872 3,602 +124
27NOV26 370.00 P 2.96 6.15 2.96 6.07 +3.70 31 1,387 4,458 -241
27NOV26 380.00 P 4.30 9.00 4.26 8.98 +4.86 31 4,238 10,928 +2,160
27NOV26 390.00 P 6.60 13.00 6.60 12.84 +6.24 30 3,664 7,697 +1,352
27NOV26 400.00 P 9.58 18.00 9.58 17.64 +7.74 29 3,809 13,815 +1,464
27NOV26 410.00 P 14.10 24.00 14.05 23.94 +9.84 29 999 11,442 +212
27NOV26 420.00 P 20.16 30.77 19.90 30.99 +11.27 29 261 7,583 +8
27NOV26 430.00 P 26.36 39.00 26.36 39.00 +12.75 29 233 6,545 -71
27NOV26 440.00 P 32.74 48.00 32.74 48.00 +14.14 30 238 6,496 +23
27NOV26 450.00 P 46.00 56.01 46.00 57.89 +16.37 34 125 8,667 -12
27NOV26 460.00 P 51.60 52.00 51.60 67.06 +16.32 34 11 2,848 0
27NOV26 470.00 P 73.45 73.45 73.45 76.56 +16.70 34 10 4,313 0
27NOV26 480.00 P 82.39 82.64 82.12 87.60 +17.18 44 166 2,284 -30
27NOV26 490.00 P 79.24 95.00 79.24 96.22 +16.40 35 47 1,073 -60
27NOV26 500.00 P 104.50 104.50 104.50 106.20 +13.91 0 3 298 -132
27NOV26 510.00 P 104.91 104.91 104.91 116.99 +17.39 50 6 559 -58
27NOV26 520.00 P 0.00 0.00 0.00 126.20 +16.60 0 0 0 -139
27NOV26 530.00 P 0.00 0.00 0.00 136.20 +16.60 0 0 34 -195
27NOV26 540.00 P 0.00 0.00 0.00 146.20 +16.60 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 156.20 +16.60 0 0 120 0
27NOV26 560.00 P 0.00 0.00 0.00 166.20 +16.60 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 176.20 +16.60 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 186.20 +16.60 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 196.20 +16.60 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 206.20 +16.60 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 216.20 +16.60 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 226.20 +16.60 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 236.20 +16.60 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 246.20 +16.60 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 256.20 +16.60 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 266.20 +16.60 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 276.20 +16.60 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 286.20 +16.60 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 296.20 +16.60 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 306.20 +16.60 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 316.20 +16.60 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 326.20 +16.60 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 336.20 +16.60 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 346.20 +16.60 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 356.20 +16.60 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 366.20 +16.60 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 376.20 +16.60 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 386.20 +16.60 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 396.20 +16.60 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9,339 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 278 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 213 0
30DEC26 260.00 P 0.20 0.20 0.20 0.03 +0.02 33 10 284 -10
30DEC26 265.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 93 0
30DEC26 270.00 P 0.37 0.37 0.37 0.07 +0.05 33 40 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.10 +0.07 33 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.13 +0.09 33 0 18 0
30DEC26 285.00 P 0.00 0.00 0.00 0.19 +0.13 33 0 130 0
30DEC26 290.00 P 0.43 0.44 0.43 0.27 +0.19 33 57 445 +43
30DEC26 295.00 P 0.47 0.59 0.47 0.35 +0.24 32 621 734 +527
30DEC26 300.00 P 0.65 0.88 0.64 0.49 +0.33 32 201 1,461 -7
30DEC26 310.00 P 0.78 1.04 0.78 0.85 +0.54 32 452 1,028 +237
30DEC26 320.00 P 0.85 1.60 0.56 1.41 +0.85 32 598 1,539 +358
30DEC26 330.00 P 1.38 2.28 1.36 2.26 +1.30 31 1,524 3,988 +966
30DEC26 340.00 P 1.79 3.54 1.79 3.46 +1.87 31 1,030 1,875 +616
30DEC26 350.00 P 3.25 5.00 3.23 4.92 +2.40 30 588 10,674 +5
30DEC26 360.00 P 4.00 7.00 3.70 7.00 +3.32 30 807 6,174 +85
30DEC26 370.00 P 5.35 9.50 5.35 9.59 +4.19 29 1,150 7,422 +646
30DEC26 380.00 P 7.80 12.95 7.67 12.95 +5.34 29 3,045 17,320 +833
30DEC26 390.00 P 10.51 17.00 10.50 17.03 +6.51 29 718 10,794 +151
30DEC26 400.00 P 14.30 22.00 13.91 22.00 +7.87 28 1,694 35,026 +944
30DEC26 410.00 P 19.20 27.93 19.00 27.93 +9.41 28 1,329 16,318 +637
30DEC26 420.00 P 24.38 34.60 24.07 34.60 +10.69 28 941 16,058 +221
30DEC26 430.00 P 30.07 42.11 30.07 41.83 +11.76 28 978 24,928 -905
30DEC26 440.00 P 37.70 57.83 37.21 50.01 +12.81 28 1,520 19,136 -1,317
30DEC26 450.00 P 45.67 58.00 45.67 57.89 +12.22 26 409 20,220 -227
30DEC26 460.00 P 51.78 64.82 51.78 67.06 +13.25 26 332 10,532 -316
30DEC26 470.00 P 62.30 74.34 62.30 77.65 +15.35 31 27 7,675 0
30DEC26 480.00 P 70.30 86.00 70.30 87.60 +16.80 34 41 7,110 +1
30DEC26 490.00 P 82.00 96.00 80.33 96.64 +16.64 32 125 5,774 +60
30DEC26 500.00 P 89.00 108.43 89.00 108.43 +16.14 42 200 8,356 -11,589
30DEC26 510.00 P 99.50 115.50 99.50 116.99 +17.22 39 164 3,879 -3,256
30DEC26 520.00 P 111.00 111.00 110.95 126.67 +17.04 39 62 2,591 -32
30DEC26 530.00 P 120.50 134.58 119.60 138.01 +18.41 48 67 1,718 -441
30DEC26 540.00 P 130.00 135.60 130.00 146.20 +16.60 0 3 1,399 -698
30DEC26 550.00 P 141.00 156.00 141.00 156.20 +16.60 0 16 4,480 -2,803
30DEC26 560.00 P 164.00 164.00 164.00 166.20 +16.60 0 8 2,194 -104
30DEC26 570.00 P 162.42 168.68 162.42 176.20 +16.60 0 58 3,623 -38
30DEC26 580.00 P 176.96 183.50 176.13 186.20 +16.60 0 94 2,182 0
30DEC26 590.00 P 185.20 193.50 185.20 196.20 +16.60 0 160 614 0
30DEC26 600.00 P 196.27 197.05 196.13 206.20 +16.60 0 78 11,185 0
30DEC26 610.00 P 206.97 207.05 206.13 216.20 +16.60 0 38 1,888 0
30DEC26 620.00 P 0.00 0.00 0.00 226.20 +16.60 0 0 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 236.20 +16.60 0 0 195 0
30DEC26 640.00 P 0.00 0.00 0.00 246.20 +16.60 0 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 256.20 +16.60 0 0 30 0
30DEC26 660.00 P 256.26 263.23 256.12 266.20 +16.60 0 297 160 0
30DEC26 670.00 P 0.00 0.00 0.00 276.20 +16.60 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 286.20 +16.60 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 296.20 +16.60 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 306.20 +16.60 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 316.20 +16.60 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 326.20 +16.60 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 336.20 +16.60 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 346.20 +16.60 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 356.20 +16.60 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 366.20 +16.60 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 376.20 +16.60 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 386.20 +16.60 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 396.20 +16.60 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 406.20 +16.60 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 416.20 +16.60 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 426.20 +16.60 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 436.20 +16.60 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 446.20 +16.60 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 456.20 +16.60 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 466.20 +16.60 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 476.20 +16.60 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 486.20 +16.60 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 496.20 +16.60 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 506.20 +16.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 516.20 +16.60 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 526.20 +16.60 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 536.20 +16.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 546.20 +16.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 556.20 +16.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 566.20 +16.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 576.20 +16.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 586.20 +16.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 596.20 +16.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 606.20 +16.60 0 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.08 +0.06 31 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.11 +0.08 31 0 100 0
28JAN27 270.00 P 0.00 0.00 0.00 0.16 +0.11 31 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.21 +0.14 31 0 0 0
28JAN27 280.00 P 0.80 0.80 0.80 0.30 +0.20 31 3 3 +3
28JAN27 285.00 P 0.00 0.00 0.00 0.39 +0.24 31 0 3 0
28JAN27 290.00 P 1.15 1.15 1.15 0.54 +0.33 31 2 8 +2
28JAN27 295.00 P 0.00 0.00 0.00 0.69 +0.40 31 0 8 0
28JAN27 300.00 P 1.15 1.50 1.15 0.91 +0.53 30 255 274 +255
28JAN27 310.00 P 2.00 2.00 2.00 1.48 +0.82 30 2 86 +2
28JAN27 320.00 P 1.26 2.76 1.22 2.30 +1.21 30 691 690 +622
28JAN27 330.00 P 3.00 3.87 3.00 3.45 +1.70 30 167 589 +37
28JAN27 340.00 P 3.64 4.96 3.56 5.00 +2.32 30 1,059 895 +148
28JAN27 350.00 P 4.25 7.00 4.25 7.00 +3.02 30 149 1,381 -16
28JAN27 360.00 P 5.82 9.23 5.82 9.14 +3.50 29 398 1,069 +13
28JAN27 370.00 P 7.88 12.08 7.66 12.05 +4.48 29 731 2,121 +368
28JAN27 380.00 P 10.21 15.55 10.15 15.60 +5.39 28 912 3,454 +508
28JAN27 390.00 P 13.52 19.44 13.52 19.87 +6.59 28 271 4,324 +140
28JAN27 400.00 P 17.13 24.95 17.13 24.94 +7.88 28 642 5,972 +289
28JAN27 410.00 P 21.99 29.57 21.51 30.59 +9.10 28 509 2,752 -281
28JAN27 420.00 P 27.40 36.90 26.91 36.97 +10.03 27 438 9,978 -301
28JAN27 430.00 P 33.30 44.50 32.96 44.50 +11.50 28 721 1,332 -70
28JAN27 440.00 P 0.00 0.00 0.00 51.82 +12.23 27 0 239 0
28JAN27 450.00 P 51.70 60.00 51.70 60.22 +12.55 28 30 335 +27
28JAN27 460.00 P 0.00 0.00 0.00 68.62 +13.90 27 0 56 0
28JAN27 470.00 P 67.35 72.60 67.35 78.56 +13.55 30 21 193 +21
28JAN27 480.00 P 0.00 0.00 0.00 87.68 +15.92 30 0 16 0
28JAN27 490.00 P 0.00 0.00 0.00 97.05 +16.78 30 0 558 0
28JAN27 500.00 P 99.00 99.00 99.00 108.43 +16.14 37 2 45 +2
28JAN27 510.00 P 101.00 105.00 101.00 116.99 +16.64 34 6 24 +4
28JAN27 520.00 P 0.00 0.00 0.00 126.67 +16.70 34 8 13 +8
28JAN27 530.00 P 0.00 0.00 0.00 138.01 +18.30 42 0 187 0
28JAN27 540.00 P 0.00 0.00 0.00 146.20 +16.59 0 0 9 0
28JAN27 550.00 P 0.00 0.00 0.00 156.20 +16.60 0 0 12 0
28JAN27 560.00 P 154.50 154.50 154.50 166.20 +16.60 0 4 0 0
28JAN27 570.00 P 168.00 168.00 168.00 176.20 +16.60 0 5 0 -32
28JAN27 580.00 P 0.00 0.00 0.00 186.20 +16.60 0 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 196.20 +16.60 0 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 206.20 +16.60 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 216.20 +16.60 0 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 226.20 +16.60 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 236.20 +16.60 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 246.20 +16.60 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 256.20 +16.60 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 266.20 +16.60 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 276.20 +16.60 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 286.20 +16.60 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 296.20 +16.60 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 306.20 +16.60 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 316.20 +16.60 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 326.20 +16.60 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 336.20 +16.60 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
30MAR27 220.00 P 0.49 0.49 0.49 0.05 +0.04 32 11 24 -11
30MAR27 225.00 P 0.00 0.00 0.00 0.07 +0.05 32 0 0 0
30MAR27 230.00 P 0.58 0.58 0.58 0.09 +0.06 32 90 35,153 -90
30MAR27 235.00 P 0.00 0.00 0.00 0.12 +0.08 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.17 +0.11 31 0 180 0
30MAR27 245.00 P 0.00 0.00 0.00 0.23 +0.15 32 0 150 0
30MAR27 250.00 P 0.00 0.00 0.00 0.30 +0.19 31 0 453 0
30MAR27 255.00 P 0.00 0.00 0.00 0.39 +0.24 31 0 60 0
30MAR27 260.00 P 1.12 1.12 1.12 0.50 +0.30 31 10 112 +10
30MAR27 265.00 P 0.00 0.00 0.00 0.64 +0.38 31 0 219 0
30MAR27 270.00 P 0.00 0.00 0.00 0.79 +0.44 31 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 1.01 +0.56 31 0 102 0
30MAR27 280.00 P 1.63 1.63 1.63 1.23 +0.65 31 1 155 +1
30MAR27 285.00 P 0.00 0.00 0.00 1.51 +0.78 31 0 63 0
30MAR27 290.00 P 0.00 0.00 0.00 1.85 +0.93 31 0 285 0
30MAR27 295.00 P 0.00 0.00 0.00 2.19 +1.04 31 0 86 0
30MAR27 300.00 P 2.30 3.10 2.30 2.67 +1.28 31 138 645 +28
30MAR27 310.00 P 3.41 3.41 3.41 3.71 +1.63 30 10 2,233 -10
30MAR27 320.00 P 3.01 4.50 3.01 5.09 +2.08 30 240 672 +180
30MAR27 330.00 P 5.23 5.70 5.23 6.46 +2.24 30 61 1,520 -44
30MAR27 340.00 P 6.71 8.65 6.71 8.65 +2.94 30 158 4,736 -12
30MAR27 350.00 P 7.52 11.00 7.49 11.00 +3.50 29 406 13,213 +86
30MAR27 360.00 P 9.74 13.78 9.52 13.78 +4.24 29 397 9,256 +74
30MAR27 370.00 P 12.23 16.80 12.10 17.11 +5.10 29 320 6,296 -59
30MAR27 380.00 P 15.24 20.84 14.96 20.87 +5.87 28 2,081 8,556 +645
30MAR27 390.00 P 19.08 25.00 19.08 25.26 +6.60 28 276 7,174 +18
30MAR27 400.00 P 23.20 30.34 22.92 30.34 +7.61 28 2,204 24,855 +825
30MAR27 410.00 P 28.60 35.68 28.60 35.83 +8.63 28 88 29,610 +56
30MAR27 420.00 P 33.37 38.62 33.37 42.17 +9.68 28 130 18,706 -18
30MAR27 430.00 P 39.17 47.95 39.07 48.86 +10.62 28 391 7,776 -165
30MAR27 440.00 P 48.87 48.87 48.87 55.96 +11.27 28 55 7,200 -15
30MAR27 450.00 P 52.08 63.70 52.08 64.24 +12.85 28 150 7,756 -45
30MAR27 460.00 P 64.40 66.50 64.40 75.66 +16.65 32 4 3,862 -1
30MAR27 470.00 P 76.16 76.16 76.16 79.42 +12.63 27 1 7,509 0
30MAR27 480.00 P 76.00 83.00 76.00 92.50 +17.52 33 102 7,834 0
30MAR27 490.00 P 84.40 97.29 84.40 99.39 +16.15 31 75 7,848 -25
30MAR27 500.00 P 99.00 115.37 99.00 111.73 +18.41 36 22 9,689 -1
30MAR27 510.00 P 111.00 111.00 111.00 117.76 +13.37 31 17 5,005 -17
30MAR27 520.00 P 111.92 124.00 111.92 127.21 +17.11 31 28 3,405 -10
30MAR27 530.00 P 0.00 0.00 0.00 138.01 +18.30 35 0 1,999 0
30MAR27 540.00 P 131.00 131.00 131.00 146.49 +16.20 32 1 33 -709
30MAR27 550.00 P 139.99 150.00 139.99 156.31 +16.36 32 11 578 -583
30MAR27 560.00 P 150.85 150.85 150.85 166.20 +15.73 0 30 794 -512
30MAR27 570.00 P 170.00 170.00 170.00 176.20 +16.60 0 2 454 -239
30MAR27 580.00 P 0.00 0.00 0.00 186.20 +16.60 0 0 530 -1
30MAR27 590.00 P 0.00 0.00 0.00 196.20 +16.60 0 0 180 0
30MAR27 600.00 P 190.00 199.40 189.40 206.20 +16.60 0 45 540 -1,471
30MAR27 610.00 P 0.00 0.00 0.00 216.20 +16.60 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 226.20 +16.60 0 0 90 0
30MAR27 630.00 P 0.00 0.00 0.00 236.20 +16.60 0 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 246.20 +16.60 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 256.20 +16.60 0 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 266.20 +16.60 0 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 276.20 +16.60 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 286.20 +16.60 0 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 296.20 +16.60 0 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 306.20 +16.60 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 316.20 +16.60 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 326.20 +16.60 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 336.20 +16.60 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 346.20 +16.60 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 356.20 +16.60 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 366.20 +16.60 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 376.20 +16.60 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 386.20 +16.60 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 396.20 +16.60 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 406.20 +16.60 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 416.20 +16.60 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 426.20 +16.60 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 436.20 +16.60 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 446.20 +16.60 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 456.20 +16.60 0 0 0 0
29JUN27 205.00 P 0.85 0.96 0.85 0.13 +0.05 31 33 33 +33
29JUN27 210.00 P 0.00 0.00 0.00 0.18 +0.07 31 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.23 +0.09 31 0 30 0
29JUN27 220.00 P 1.14 1.14 1.14 0.30 +0.11 31 10 187 0
29JUN27 225.00 P 0.00 0.00 0.00 0.39 +0.14 31 0 180 0
29JUN27 230.00 P 0.00 0.00 0.00 0.49 +0.16 31 0 200 0
29JUN27 235.00 P 1.40 1.50 1.40 0.63 +0.21 31 6 107 +6
29JUN27 240.00 P 0.00 0.00 0.00 0.77 +0.26 31 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.95 +0.30 31 0 90 0
29JUN27 250.00 P 1.80 2.10 1.80 1.18 +0.38 31 8 92 +8
29JUN27 255.00 P 0.00 0.00 0.00 1.40 +0.44 31 0 121 0
29JUN27 260.00 P 2.45 2.75 2.45 1.71 +0.52 31 5 38 +5
29JUN27 265.00 P 2.85 2.85 2.85 2.05 +0.63 30 2 2 +2
29JUN27 270.00 P 0.00 0.00 0.00 2.46 +0.77 31 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 2.94 +0.91 31 0 50 0
29JUN27 280.00 P 4.28 4.44 4.28 3.45 +1.08 31 91 95 +87
29JUN27 285.00 P 0.00 0.00 0.00 3.96 +1.19 31 0 202 0
29JUN27 290.00 P 5.20 5.20 5.20 4.64 +1.37 30 10 194 +10
29JUN27 295.00 P 5.00 5.27 5.00 5.35 +1.58 30 21 380 +10
29JUN27 300.00 P 5.72 6.50 5.72 6.06 +1.74 30 61 1,147 +60
29JUN27 310.00 P 6.79 7.86 6.79 7.91 +2.20 30 77 3,012 +70
29JUN27 320.00 P 9.59 10.00 9.59 10.00 +2.66 30 38 3,731 +8
29JUN27 330.00 P 10.00 12.00 10.00 12.10 +3.09 30 90 1,191 +4
29JUN27 340.00 P 12.28 14.55 12.24 14.56 +3.57 29 14 2,367 +2
29JUN27 350.00 P 13.20 17.35 13.20 17.55 +4.20 29 55 7,252 +43
29JUN27 360.00 P 16.28 20.80 16.28 21.17 +4.89 29 29 3,805 +26
29JUN27 370.00 P 21.00 24.88 20.80 24.95 +5.48 29 314 3,317 +46
29JUN27 380.00 P 24.80 29.19 24.80 29.36 +6.26 29 776 7,355 +282
29JUN27 390.00 P 27.80 33.80 27.80 33.97 +6.87 28 88 3,456 +45
29JUN27 400.00 P 31.56 38.37 31.56 39.14 +7.68 28 107 4,523 +27
29JUN27 410.00 P 36.70 43.50 36.51 44.73 +8.47 28 46 4,711 +5
29JUN27 420.00 P 41.82 49.24 41.82 50.83 +9.45 28 42 12,002 +7
29JUN27 430.00 P 47.89 57.00 47.89 57.11 +9.92 28 144 4,451 +62
29JUN27 440.00 P 57.50 62.80 57.50 63.90 +10.60 28 6 5,379 +2
29JUN27 450.00 P 60.63 71.00 60.63 70.90 +11.14 28 136 6,628 -60
29JUN27 460.00 P 67.56 77.55 67.56 78.39 +11.59 28 64 910 -2
29JUN27 470.00 P 81.50 81.50 81.50 87.97 +13.90 29 4 1,440 0
29JUN27 480.00 P 83.00 86.10 82.60 93.38 +11.85 27 6 1,619 +6
29JUN27 490.00 P 101.96 102.10 101.96 105.46 +16.14 31 31 792 +31
29JUN27 500.00 P 109.65 110.00 109.65 113.05 +16.05 30 28 2,107 +5
29JUN27 510.00 P 106.84 106.84 106.84 118.27 +12.66 25 60 502 -38
29JUN27 520.00 P 113.00 113.00 113.00 127.21 +13.16 25 1 2,340 +1
29JUN27 530.00 P 0.00 0.00 0.00 139.23 +16.49 30 0 2,154 0
29JUN27 540.00 P 0.00 0.00 0.00 148.38 +16.84 30 0 4,559 0
29JUN27 550.00 P 149.00 152.00 148.80 157.62 +16.99 30 9 700 +2
29JUN27 560.00 P 0.00 0.00 0.00 167.07 +16.60 30 0 626 0
29JUN27 570.00 P 0.00 0.00 0.00 176.67 +17.00 30 0 106 0
29JUN27 580.00 P 180.40 180.40 180.20 186.37 +16.54 30 30 115 -178
29JUN27 590.00 P 0.00 0.00 0.00 196.20 +16.19 0 0 95 0
29JUN27 600.00 P 199.90 200.00 199.90 206.20 +16.45 0 25 3,098 -25
29JUN27 610.00 P 0.00 0.00 0.00 216.20 +16.60 0 0 248 -10
29JUN27 620.00 P 0.00 0.00 0.00 226.20 +16.60 0 0 371 -4
29JUN27 630.00 P 229.80 229.80 229.80 236.20 +16.60 0 10 277 -155
29JUN27 640.00 P 0.00 0.00 0.00 246.20 +16.60 0 0 60 -394
29JUN27 650.00 P 0.00 0.00 0.00 256.20 +16.60 0 0 30 0
29JUN27 660.00 P 0.00 0.00 0.00 266.20 +16.60 0 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 276.20 +16.60 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 286.20 +16.60 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 296.20 +16.60 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 306.20 +16.60 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 316.20 +16.60 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 326.20 +16.60 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 336.20 +16.60 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 346.20 +16.60 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 356.20 +16.60 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 366.20 +16.60 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 376.20 +16.60 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 386.20 +16.60 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 396.20 +16.60 0 0 0 0
29SEP27 205.00 P 1.32 1.49 1.32 0.50 +0.12 32 12 50 +12
29SEP27 210.00 P 0.00 0.00 0.00 0.61 +0.15 32 0 82 0
29SEP27 215.00 P 0.00 0.00 0.00 0.76 +0.19 32 0 94 0
29SEP27 220.00 P 0.00 0.00 0.00 0.91 +0.20 32 0 91 0
29SEP27 225.00 P 0.00 0.00 0.00 1.11 +0.25 31 0 50 0
29SEP27 230.00 P 2.35 2.35 2.35 1.39 +0.37 32 12 52 +12
29SEP27 235.00 P 0.00 0.00 0.00 1.58 +0.34 31 0 30 0
29SEP27 240.00 P 0.00 0.00 0.00 1.89 +0.42 31 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 2.30 +0.59 31 0 5 0
29SEP27 250.00 P 2.80 3.70 2.80 2.66 +0.64 31 4 6 +4
29SEP27 255.00 P 0.00 0.00 0.00 3.11 +0.74 31 0 8 0
29SEP27 260.00 P 4.10 4.10 4.10 3.62 +0.90 31 1 61 +1
29SEP27 265.00 P 4.61 4.61 4.61 4.14 +1.01 31 115 128 +115
29SEP27 270.00 P 0.00 0.00 0.00 4.71 +1.07 31 0 81 0
29SEP27 275.00 P 0.00 0.00 0.00 5.42 +1.28 31 0 16 0
29SEP27 280.00 P 5.50 6.20 5.50 6.13 +1.48 31 193 217 +189
29SEP27 285.00 P 6.07 6.50 6.07 6.86 +1.53 31 60 149 +60
29SEP27 290.00 P 6.67 7.17 6.67 7.77 +1.74 31 31 60 +31
29SEP27 295.00 P 7.32 8.60 7.32 8.73 +2.00 31 102 151 +72
29SEP27 300.00 P 7.88 9.54 7.88 9.27 +1.91 31 242 620 +125
29SEP27 310.00 P 9.52 11.33 9.52 11.26 +2.43 30 17 274 +16
29SEP27 320.00 P 11.90 13.50 11.90 13.64 +2.92 30 8 794 +8
29SEP27 330.00 P 12.89 16.20 12.88 16.42 +3.38 30 122 832 +117
29SEP27 340.00 P 18.10 18.70 18.10 19.43 +3.94 30 3 786 -1
29SEP27 350.00 P 18.44 22.30 18.44 22.87 +4.43 30 49 629 +13
29SEP27 360.00 P 22.30 25.79 22.30 26.60 +5.14 29 36 441 +17
29SEP27 370.00 P 25.00 29.22 25.00 30.68 +5.58 29 50 1,345 +2
29SEP27 380.00 P 30.00 34.10 30.00 35.14 +6.36 29 2,045 4,458 +276
29SEP27 390.00 P 35.00 39.00 35.00 39.82 +6.77 29 2,300 1,368 +721
29SEP27 400.00 P 37.33 44.20 37.00 45.03 +7.57 29 2,214 1,824 +504
29SEP27 410.00 P 41.50 48.80 41.50 50.30 +8.00 29 18 3,412 +2
29SEP27 420.00 P 50.00 56.08 50.00 56.39 +8.95 28 17 3,997 +3
29SEP27 430.00 P 53.76 53.76 53.76 62.59 +9.28 28 30 6,016 +30
29SEP27 440.00 P 59.55 62.62 59.55 69.10 +5.79 28 43 1,490 +1
29SEP27 450.00 P 65.20 75.38 65.20 75.98 +9.76 28 79 1,970 +4
29SEP27 460.00 P 77.90 83.00 77.90 83.03 +9.96 28 58 462 +10
29SEP27 470.00 P 0.00 0.00 0.00 90.27 +10.06 28 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 97.79 +10.38 28 0 506 0
29SEP27 490.00 P 0.00 0.00 0.00 107.82 +12.86 29 2 444 +2
29SEP27 500.00 P 102.58 114.00 102.00 114.00 +11.25 27 235 2,568 +235
29SEP27 510.00 P 110.37 111.37 110.37 121.82 +11.30 27 9 17 +9
29SEP27 520.00 P 118.85 129.80 118.00 134.20 +15.69 31 60 174 +60
29SEP27 530.00 P 0.00 0.00 0.00 139.23 +12.46 27 0 80 0
29SEP27 540.00 P 0.00 0.00 0.00 148.38 +13.30 27 1 83 +1
29SEP27 550.00 P 0.00 0.00 0.00 157.62 +14.18 27 9 254 +9
29SEP27 560.00 P 0.00 0.00 0.00 167.07 +14.92 27 0 138 0
29SEP27 570.00 P 0.00 0.00 0.00 178.24 +17.19 30 0 66 0
29SEP27 580.00 P 0.00 0.00 0.00 187.57 +17.29 30 0 258 0
29SEP27 590.00 P 181.00 181.00 181.00 197.02 +16.84 30 2 217 +2
29SEP27 600.00 P 191.36 191.36 190.00 206.64 +16.85 30 22 224 +22
29SEP27 610.00 P 206.00 206.00 206.00 216.39 +13.95 30 1 114 +1
29SEP27 620.00 P 0.00 0.00 0.00 226.20 +14.34 0 0 187 0
29SEP27 630.00 P 0.00 0.00 0.00 236.20 +14.86 0 0 266 0
29SEP27 640.00 P 0.00 0.00 0.00 246.20 +15.34 0 0 64 0
29SEP27 650.00 P 0.00 0.00 0.00 256.20 +15.68 0 0 1,140 -100
29SEP27 660.00 P 0.00 0.00 0.00 266.20 +15.97 0 0 0 -60
29SEP27 670.00 P 0.00 0.00 0.00 276.20 +16.20 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 286.20 +16.37 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 296.20 +16.52 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 306.20 +16.60 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 316.20 +16.60 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 326.20 +16.60 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 336.20 +16.60 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 346.20 +16.60 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 356.20 +16.60 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 366.20 +16.60 0 0 0 0
TOTAL PUT 108,508 1,001,559 -10,721
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$ 131.900
29OCT26 102.50 C 0.00 0.00 0.00 29.47 +2.27 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 26.97 +2.69 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 24.48 +2.30 46 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.98 +2.69 39 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.48 +2.69 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 16.98 +2.68 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 14.49 +2.66 29 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 12.01 +2.59 28 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 9.57 +2.44 28 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 7.24 +2.17 28 0 63 0
29OCT26 127.50 C 0.00 0.00 0.00 5.12 +1.78 28 0 108 0
29OCT26 130.00 C 0.00 0.00 0.00 3.34 +1.37 28 0 328 0
29OCT26 132.50 C 1.91 1.91 1.91 2.02 +0.94 29 10 124 0
29OCT26 135.00 C 0.86 0.86 0.86 1.07 +0.53 28 5 445 0
29OCT26 137.50 C 0.00 0.00 0.00 0.51 +0.27 28 0 89 0
29OCT26 140.00 C 0.00 0.00 0.00 0.22 +0.11 28 0 104 0
29OCT26 142.50 C 0.00 0.00 0.00 0.08 +0.04 28 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV26 102.50 C 0.00 0.00 0.00 29.75 +1.92 30 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 27.27 +1.93 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 24.62 +1.79 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.37 +2.01 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 19.98 +2.56 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 17.64 +2.48 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 15.39 +2.38 29 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 13.24 +2.24 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 11.23 +2.08 29 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 9.38 +1.90 29 0 90 0
27NOV26 127.50 C 0.00 0.00 0.00 7.70 +1.58 29 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 6.30 +1.62 30 0 133 0
27NOV26 132.50 C 0.00 0.00 0.00 4.94 +1.35 29 0 57 0
27NOV26 135.00 C 3.44 3.69 3.44 3.73 +1.03 29 19 159 0
27NOV26 137.50 C 2.17 2.17 2.17 2.94 +0.93 29 15 145 0
27NOV26 140.00 C 2.14 2.14 2.14 2.17 +0.70 29 4 77 +4
27NOV26 142.50 C 0.00 0.00 0.00 1.58 +0.52 29 0 631 0
27NOV26 145.00 C 0.00 0.00 0.00 1.15 +0.41 29 0 1,143 0
27NOV26 147.50 C 0.59 0.80 0.59 0.82 +0.30 29 21 1,046 0
27NOV26 150.00 C 0.00 0.00 0.00 0.61 +0.26 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.42 +0.17 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.27 +0.11 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.19 +0.08 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.12 +0.05 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 64.50 +1.86 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.33 +1.98 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.85 +2.20 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.36 +2.16 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.88 +1.97 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.14 +1.91 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.68 +1.92 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.20 +1.92 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.73 +1.91 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.27 +2.37 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.98 +2.56 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.51 +2.53 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.94 +1.58 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.52 +1.67 18 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 30.11 +1.73 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.27 +1.90 0 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 25.49 +1.92 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.57 +1.31 0 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 20.35 +1.87 22 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 18.70 +2.28 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 16.64 +2.16 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.68 +2.03 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 12.86 +1.89 29 0 25 0
30DEC26 125.00 C 0.00 0.00 0.00 11.16 +1.85 29 0 15 0
30DEC26 127.50 C 9.60 9.60 9.60 9.63 +1.76 29 15 104 0
30DEC26 130.00 C 0.00 0.00 0.00 8.24 +1.65 29 0 79 0
30DEC26 132.50 C 0.00 0.00 0.00 6.93 +1.44 29 0 111 0
30DEC26 135.00 C 0.00 0.00 0.00 5.84 +1.28 29 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 4.73 +0.98 29 0 145 0
30DEC26 140.00 C 0.00 0.00 0.00 3.89 +0.84 29 0 126 0
30DEC26 142.50 C 0.00 0.00 0.00 3.16 +0.69 29 0 112 0
30DEC26 145.00 C 0.00 0.00 0.00 2.56 +0.58 29 0 45 0
30DEC26 147.50 C 1.58 2.00 1.58 2.06 +0.49 29 16 1,056 -14
30DEC26 150.00 C 0.00 0.00 0.00 1.69 +0.41 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.34 +0.34 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.05 +0.27 29 0 1 0
30DEC26 157.50 C 0.80 0.80 0.80 0.82 +0.22 29 2 107 +2
30DEC26 160.00 C 0.00 0.00 0.00 0.63 +0.17 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.48 +0.12 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.36 +0.09 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.29 +0.09 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.22 +0.07 29 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 30.33 +1.42 20 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 27.99 +1.39 24 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 25.75 +1.43 26 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 23.55 +1.42 27 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 21.42 +1.39 27 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 19.66 +2.16 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 17.71 +2.05 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 15.86 +1.93 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 14.13 +1.81 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 12.51 +1.63 29 0 15 0
28JAN27 127.50 C 0.00 0.00 0.00 11.12 +1.60 30 0 30 0
28JAN27 130.00 C 0.00 0.00 0.00 9.72 +1.46 29 0 66 0
28JAN27 132.50 C 0.00 0.00 0.00 8.43 +1.33 29 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 7.31 +1.24 29 0 30 0
28JAN27 137.50 C 0.00 0.00 0.00 6.36 +1.23 30 0 16 0
28JAN27 140.00 C 0.00 0.00 0.00 5.44 +1.12 30 0 26 0
28JAN27 142.50 C 0.00 0.00 0.00 4.62 +0.98 29 0 31 0
28JAN27 145.00 C 0.00 0.00 0.00 3.89 +0.84 29 0 15 0
28JAN27 147.50 C 0.00 0.00 0.00 3.26 +0.71 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.71 +0.52 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 2.26 +0.45 29 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.87 +0.38 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.75 +1.18 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.35 +1.19 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.97 +1.21 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.56 +1.14 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.21 +1.19 24 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.87 +1.25 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.58 +1.36 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.28 +1.35 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.04 +1.51 30 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.85 +1.40 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.70 +1.40 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.63 +1.41 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.30 +1.06 29 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 23.38 +1.05 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.98 +1.46 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 20.22 +1.98 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.54 +1.88 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.95 +1.78 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.46 +1.50 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.29 +1.67 32 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 12.95 +1.56 32 0 478 0
30MAR27 132.50 C 0.00 0.00 0.00 11.70 +1.45 31 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 10.55 +1.35 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.48 +1.25 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.49 +1.15 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.58 +1.05 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.74 +0.98 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.99 +1.04 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.14 +0.76 30 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.56 +0.46 30 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.15 +0.54 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.67 +0.59 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.23 +0.52 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.84 +0.47 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.49 +0.42 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.19 +0.38 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.91 +0.34 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.15 +1.62 33 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.95 +1.66 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.80 +1.70 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.72 +1.74 33 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.68 +1.76 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.69 +1.76 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.44 +1.42 31 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.59 +1.43 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.80 +1.38 31 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.09 +1.40 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.46 +1.33 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.86 +1.27 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.87 +1.73 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.49 +2.18 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.20 +2.19 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 15.91 +2.03 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 14.78 +2.00 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.69 +1.70 32 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 12.68 +1.69 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 11.97 +1.91 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.47 +1.27 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.58 +1.17 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.85 +1.18 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 8.15 +1.15 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 7.46 +0.97 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.84 +1.10 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.29 +0.95 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.76 +1.02 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.23 +0.79 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.85 +0.96 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.41 +0.89 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.01 +0.80 32 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 34.80 +1.08 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.98 +1.11 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 31.19 +1.05 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.47 +1.00 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.81 +1.01 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 26.21 +0.91 31 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.68 +0.91 31 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.18 +0.85 31 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.80 +0.77 31 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 20.42 +1.20 31 0 15 0
29SEP27 127.50 C 0.00 0.00 0.00 19.61 +1.62 32 0 15 0
29SEP27 130.00 C 0.00 0.00 0.00 18.60 +1.78 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.34 +1.67 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 16.18 +1.38 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 15.15 +1.46 32 0 1 0
29SEP27 140.00 C 0.00 0.00 0.00 14.07 +1.27 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.15 +1.28 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.39 +1.34 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.45 +1.15 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.66 +1.07 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.92 +0.85 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.45 +1.05 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.75 +0.89 32 0 0 0
TOTAL CALL 107 15,064 -8
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 42 0
29OCT26 120.00 P 0.10 0.10 0.10 0.03 -0.09 29 20 152 0
29OCT26 122.50 P 0.20 0.20 0.20 0.09 -0.25 28 10 84 -10
29OCT26 125.00 P 0.48 0.48 0.34 0.26 -0.54 28 10 237 +1
29OCT26 127.50 P 1.05 1.05 1.05 0.65 -0.95 28 15 848 -15
29OCT26 130.00 P 2.24 2.31 1.95 1.37 -1.44 28 75 182 +24
29OCT26 132.50 P 2.54 2.54 2.54 2.44 -2.01 27 15 185 0
29OCT26 135.00 P 0.00 0.00 0.00 4.07 -2.20 28 0 79 0
29OCT26 137.50 P 0.00 0.00 0.00 6.02 -2.46 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 8.24 -2.60 28 0 103 0
29OCT26 142.50 P 0.00 0.00 0.00 10.63 -2.67 28 0 53 0
29OCT26 145.00 P 0.00 0.00 0.00 13.10 -2.70 0 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 15.60 -2.70 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 18.64 -2.16 66 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 21.22 -2.08 74 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 23.79 -2.01 82 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 26.37 -1.93 90 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 28.94 -1.86 98 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.45 -1.85 104 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.92 -1.88 109 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 36.45 -1.85 115 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 39.05 -1.75 123 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.06 -0.05 30 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.12 -0.08 30 0 19 0
27NOV26 112.50 P 0.00 0.00 0.00 0.22 -0.14 30 0 55 0
27NOV26 115.00 P 0.00 0.00 0.00 0.38 -0.21 30 0 176 0
27NOV26 117.50 P 0.94 0.94 0.94 0.62 -0.32 30 1 46 +1
27NOV26 120.00 P 0.00 0.00 0.00 0.97 -0.47 30 0 119 0
27NOV26 122.50 P 0.00 0.00 0.00 1.47 -0.64 30 0 62 0
27NOV26 125.00 P 2.50 2.50 2.50 2.14 -0.83 30 1 40 0
27NOV26 127.50 P 0.00 0.00 0.00 2.90 -1.12 29 0 78 0
27NOV26 130.00 P 3.99 3.99 3.99 3.99 -1.26 30 6 65 +6
27NOV26 132.50 P 0.00 0.00 0.00 5.03 -1.49 29 0 75 0
27NOV26 135.00 P 0.00 0.00 0.00 6.44 -1.76 29 0 67 0
27NOV26 137.50 P 0.00 0.00 0.00 8.15 -1.85 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 9.93 -2.02 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 11.86 -2.18 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 13.93 -2.31 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 16.12 -2.42 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 18.95 -1.96 36 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 21.37 -1.96 39 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 23.85 -1.95 41 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 26.38 -1.92 45 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 28.94 -1.86 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 31.48 -1.82 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 33.98 -1.82 54 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 36.45 -1.85 56 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 39.05 -1.75 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.14 -0.07 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.22 -0.11 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.34 -0.16 29 0 473 0
30DEC26 110.00 P 0.00 0.00 0.00 0.51 -0.24 29 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 0.76 -0.36 29 0 539 0
30DEC26 115.00 P 0.00 0.00 0.00 1.13 -0.43 29 0 602 0
30DEC26 117.50 P 0.00 0.00 0.00 1.57 -0.55 29 0 214 0
30DEC26 120.00 P 0.00 0.00 0.00 2.13 -0.67 30 0 749 0
30DEC26 122.50 P 3.00 3.00 3.00 2.79 -0.83 30 1 56 -1
30DEC26 125.00 P 0.00 0.00 0.00 3.54 -1.03 29 0 68 0
30DEC26 127.50 P 0.00 0.00 0.00 4.43 -1.19 29 0 76 0
30DEC26 130.00 P 0.00 0.00 0.00 5.47 -1.33 29 0 70 0
30DEC26 132.50 P 7.70 7.70 7.70 6.74 -1.41 29 1 88 0
30DEC26 135.00 P 0.00 0.00 0.00 8.13 -1.64 29 0 71 0
30DEC26 137.50 P 0.00 0.00 0.00 9.70 -1.74 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 11.35 -1.87 29 0 58 0
30DEC26 142.50 P 0.00 0.00 0.00 13.12 -2.03 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 15.04 -2.13 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 17.04 -2.23 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 19.13 -2.34 29 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 21.96 -1.77 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.21 -1.84 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.56 -1.87 36 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.94 -1.91 37 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.48 -1.83 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.98 -1.82 41 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.47 -1.83 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.05 -1.75 46 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 0.33 -0.16 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.50 -0.20 29 0 4 0
28JAN27 107.50 P 0.00 0.00 0.00 0.71 -0.26 29 0 15 0
28JAN27 110.00 P 0.00 0.00 0.00 0.98 -0.34 29 0 34 0
28JAN27 112.50 P 0.00 0.00 0.00 1.33 -0.49 29 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 1.83 -0.55 30 0 18 0
28JAN27 117.50 P 0.00 0.00 0.00 2.38 -0.64 30 0 15 0
28JAN27 120.00 P 0.00 0.00 0.00 3.02 -0.81 30 0 30 0
28JAN27 122.50 P 0.00 0.00 0.00 3.81 -0.88 30 0 15 0
28JAN27 125.00 P 0.00 0.00 0.00 4.63 -1.02 29 0 15 0
28JAN27 127.50 P 0.00 0.00 0.00 5.59 -1.15 29 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 6.68 -1.27 29 0 16 0
28JAN27 132.50 P 0.00 0.00 0.00 7.90 -1.41 29 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 9.35 -1.53 29 0 15 0
28JAN27 137.50 P 0.00 0.00 0.00 10.80 -1.66 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 12.38 -1.84 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 14.12 -1.91 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 15.92 -2.05 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 17.85 -2.12 29 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 19.84 -1.94 29 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 22.58 -1.33 33 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 24.63 -1.68 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.25 -0.07 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.35 -0.09 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.48 -0.14 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.66 -0.17 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 0.88 -0.21 31 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.14 -0.33 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.48 -0.37 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 1.86 -0.49 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.34 -0.55 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 2.88 -0.66 31 0 3 0
30MAR27 115.00 P 0.00 0.00 0.00 3.62 -0.65 31 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.35 -0.66 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.13 -0.73 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 5.97 -0.81 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 6.90 -0.93 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 7.94 -1.04 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.09 -1.14 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 10.32 -1.26 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 11.65 -1.50 30 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.02 -1.75 30 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 14.79 -1.59 31 0 30 0
30MAR27 142.50 P 0.00 0.00 0.00 16.39 -1.73 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.11 -1.20 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.89 -1.22 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 22.14 -1.01 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 24.11 -1.11 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.13 -1.14 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.23 -1.14 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.37 -1.20 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.54 -1.07 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.50 -1.36 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.76 -1.55 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 39.09 -2.06 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.24 -0.01 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.54 -0.04 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.90 -0.04 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.30 -0.09 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.79 -0.08 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.29 -0.16 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.93 -0.15 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.57 -0.21 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.33 -0.41 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.12 -0.46 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.98 -0.61 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 7.80 -0.81 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 8.74 -0.97 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 9.79 -1.01 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 10.94 -1.10 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 12.10 -1.20 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 13.41 -1.23 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 14.76 -1.31 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 16.49 -0.51 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 17.98 -0.67 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.57 -0.63 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.19 -0.75 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.91 -0.85 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.64 -0.73 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 26.48 -0.92 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 28.37 -0.93 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 30.29 -0.95 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 32.21 -1.03 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 34.23 -1.03 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 36.28 -1.05 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.41 -1.13 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 40.57 -1.11 33 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 3.91 -0.60 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 4.55 -0.63 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.20 -0.77 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.17 -0.64 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 6.81 -0.86 32 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 7.87 -0.82 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 8.89 -0.83 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 9.93 -0.85 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 10.98 -1.03 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 12.12 -1.03 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 13.27 -1.01 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 14.48 -1.09 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 15.77 -1.18 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 17.10 -1.24 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 18.62 -1.26 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 19.91 -0.99 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 21.91 -0.67 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 23.50 -0.70 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 25.17 -0.80 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 26.87 -0.83 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 28.60 -0.89 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 30.39 -0.92 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 32.24 -0.91 33 0 0 0
TOTAL PUT 155 9,031 +6
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$ 6.105
23OCT26 4.45 C 0.00 0.00 0.00 1.68 +0.02 267 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 1.62 +0.01 233 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 1.57 +0.01 226 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 1.52 +0.01 219 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 1.47 +0.02 212 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 1.43 +0.03 229 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 1.37 +0.01 198 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 1.32 +0.01 191 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 1.28 +0.02 206 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 1.22 +0.01 177 0 0 0
23OCT26 4.95 C 0.00 0.00 0.00 1.18 +0.02 192 0 0 0
23OCT26 5.00 C 0.00 0.00 0.00 1.13 +0.02 184 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 1.03 +0.02 170 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.93 +0.02 155 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.83 +0.02 141 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.73 +0.02 126 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.63 +0.01 112 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.53 +0.02 97 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.43 +0.01 83 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.33 -0.02 68 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.26 -0.01 74 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.19 -0.03 72 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.13 -0.03 70 0 0 0
23OCT26 6.20 C 0.11 0.11 0.11 0.09 -0.02 72 75 77 +75
23OCT26 6.30 C 0.10 0.10 0.10 0.06 -0.02 73 75 75 +75
23OCT26 6.40 C 0.00 0.00 0.00 0.04 -0.02 76 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.02 72 0 50 0
23OCT26 6.60 C 0.00 0.00 0.00 0.01 -0.02 70 0 25 0
23OCT26 6.70 C 0.00 0.00 0.00 0.01 -0.01 80 0 100 0
23OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
23OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 7.40 C 0.00 0.00 0.00 0.01 0.00 143 0 45 0
23OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 7.60 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 7.70 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 7.80 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.63 +0.02 127 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.53 +0.02 119 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.44 +0.04 122 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.33 +0.02 104 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.24 +0.02 106 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.14 +0.01 98 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.90 +0.03 86 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.67 +0.02 75 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.47 +0.02 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.29 -0.02 64 0 1 0
29OCT26 6.25 C 0.00 0.00 0.00 0.18 -0.01 66 0 16 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 -0.01 66 0 248 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 115 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 75 0 433 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 192 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 504 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 87 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 61 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 134 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 141 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 154 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 167 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 179 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 200 0 16 0
30OCT26 4.45 C 0.00 0.00 0.00 1.68 +0.02 123 0 0 0
30OCT26 4.50 C 0.00 0.00 0.00 1.63 +0.02 119 0 0 0
30OCT26 4.55 C 0.00 0.00 0.00 1.57 +0.01 102 0 0 0
30OCT26 4.60 C 0.00 0.00 0.00 1.53 +0.02 112 0 0 0
30OCT26 4.65 C 0.00 0.00 0.00 1.47 +0.01 96 0 0 0
30OCT26 4.70 C 0.00 0.00 0.00 1.44 +0.03 114 0 0 0
30OCT26 4.75 C 0.00 0.00 0.00 1.37 +0.01 89 0 0 0
30OCT26 4.80 C 0.00 0.00 0.00 1.33 +0.01 98 0 0 0
30OCT26 4.85 C 0.00 0.00 0.00 1.29 +0.02 103 0 0 0
30OCT26 4.90 C 0.00 0.00 0.00 1.24 +0.02 100 0 0 0
30OCT26 4.95 C 0.00 0.00 0.00 1.19 +0.02 96 0 0 0
30OCT26 5.00 C 0.00 0.00 0.00 1.14 +0.01 92 0 0 0
30OCT26 5.10 C 0.00 0.00 0.00 1.05 +0.02 92 0 0 0
30OCT26 5.20 C 0.00 0.00 0.00 0.95 +0.04 84 0 0 0
30OCT26 5.30 C 0.00 0.00 0.00 0.86 +0.05 82 0 0 0
30OCT26 5.40 C 0.00 0.00 0.00 0.77 +0.01 79 0 0 0
30OCT26 5.50 C 0.00 0.00 0.00 0.69 +0.04 79 0 0 0
30OCT26 5.60 C 0.00 0.00 0.00 0.58 -0.02 67 0 0 0
30OCT26 5.70 C 0.00 0.00 0.00 0.50 0.00 65 0 0 0
30OCT26 5.80 C 0.00 0.00 0.00 0.43 -0.01 65 0 0 0
30OCT26 5.90 C 0.00 0.00 0.00 0.37 -0.01 66 0 0 0
30OCT26 6.00 C 0.00 0.00 0.00 0.31 -0.02 66 0 0 0
30OCT26 6.10 C 0.00 0.00 0.00 0.26 -0.02 66 0 0 0
30OCT26 6.20 C 0.00 0.00 0.00 0.22 -0.01 68 0 0 0
30OCT26 6.30 C 0.24 0.24 0.24 0.18 -0.01 68 20 20 0
30OCT26 6.40 C 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
30OCT26 6.50 C 0.16 0.16 0.16 0.12 -0.01 68 33 33 +33
30OCT26 6.60 C 0.00 0.00 0.00 0.09 -0.01 66 0 0 0
30OCT26 6.70 C 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
30OCT26 6.80 C 0.00 0.00 0.00 0.06 -0.01 69 0 0 0
30OCT26 6.90 C 0.00 0.00 0.00 0.04 -0.02 66 0 0 0
30OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 200 0
30OCT26 7.10 C 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
30OCT26 7.20 C 0.02 0.02 0.02 0.01 -0.02 59 45 90 +45
30OCT26 7.30 C 0.03 0.03 0.03 0.01 -0.01 63 7 7 +7
30OCT26 7.40 C 0.02 0.02 0.02 0.01 0.00 67 32 77 +32
30OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 7.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 7.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 7.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 8.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30OCT26 8.10 C 0.00 0.00 0.00 0.01 - 92 0 0 -
27NOV26 4.50 C 0.00 0.00 0.00 1.67 +0.04 72 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.58 +0.03 71 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.49 +0.07 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.40 +0.05 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.32 +0.03 69 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.24 +0.05 69 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.04 +0.04 67 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.86 +0.01 66 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.70 0.00 65 0 33 0
27NOV26 6.00 C 0.00 0.00 0.00 0.55 -0.01 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.43 -0.01 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.34 -0.01 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.27 0.00 64 0 47 0
27NOV26 7.00 C 0.22 0.22 0.22 0.20 -0.02 63 6 35 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 -0.01 64 0 65 0
27NOV26 7.50 C 0.00 0.00 0.00 0.12 -0.01 64 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 0.00 65 0 209 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 -0.01 65 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 62 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 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 88 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.73 +0.01 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.65 +0.03 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.56 +0.02 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.48 +0.02 62 0 1 0
30DEC26 4.90 C 0.00 0.00 0.00 1.41 +0.02 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.33 +0.02 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.15 +0.01 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 +0.04 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 +0.02 60 0 30 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.01 59 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 -0.01 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 -0.01 60 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 0.00 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 0.00 61 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 0.00 61 0 234 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 0.00 61 0 36 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.01 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 0.00 61 0 110 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 0.00 61 0 21 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.01 60 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 60 0 36 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 61 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 62 0 15 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 62 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 59 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 161 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 1.79 +0.03 61 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.71 +0.02 61 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.58 -0.03 54 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.56 +0.03 61 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.45 -0.01 56 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.39 -0.01 58 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.22 0.00 57 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.07 0.00 58 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.94 0.00 58 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.82 +0.01 59 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.71 0.00 59 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.62 +0.01 59 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.54 +0.01 60 0 22 0
28JAN27 7.00 C 0.00 0.00 0.00 0.46 0.00 60 0 45 0
28JAN27 7.25 C 0.00 0.00 0.00 0.40 +0.01 60 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.33 0.00 59 0 5 0
28JAN27 7.75 C 0.00 0.00 0.00 0.29 0.00 60 0 5 0
28JAN27 8.00 C 0.00 0.00 0.00 0.25 0.00 60 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.21 0.00 60 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.18 0.00 60 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.15 0.00 60 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.13 0.00 60 0 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.11 0.00 60 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.09 0.00 60 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.08 0.00 60 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.05 0.00 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 1.90 +0.01 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.81 0.00 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 +0.03 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 +0.02 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 0.00 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.57 +0.02 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.41 +0.01 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 +0.02 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.13 -0.01 57 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 1.04 +0.01 59 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 +0.01 60 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 -0.01 58 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 0.00 59 0 60 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 0.00 59 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.01 60 0 44 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 0.00 60 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 0.00 60 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 0.00 60 0 25 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 +0.01 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 0.00 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 0.00 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 0.00 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 0.00 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 0.00 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.01 61 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 +0.01 61 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 0.00 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 0.00 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.02 -0.02 54 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.00 +0.03 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.93 +0.02 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.87 +0.02 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 +0.01 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.75 +0.01 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.62 +0.02 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.49 +0.02 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.37 +0.01 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.26 +0.02 57 0 30 0
29JUN27 6.25 C 0.00 0.00 0.00 1.17 +0.06 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.06 0.00 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.99 +0.03 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.89 0.00 57 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 +0.02 58 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 0.77 0.00 58 0 236 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 +0.02 59 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 0.66 +0.02 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.62 +0.03 60 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 0.57 +0.03 60 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 +0.03 59 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.48 +0.03 59 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.44 +0.02 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 +0.03 60 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 +0.02 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.34 +0.02 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.29 +0.02 59 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 +0.02 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.21 +0.02 59 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.18 +0.02 59 0 1 0
29SEP27 4.50 C 0.00 0.00 0.00 2.21 +0.02 57 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.15 +0.02 57 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.09 +0.01 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.04 +0.02 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.99 +0.02 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.93 +0.02 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.81 +0.02 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.66 0.00 56 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.55 0.00 56 0 15 0
29SEP27 6.00 C 0.00 0.00 0.00 1.46 +0.01 57 0 15 0
29SEP27 6.25 C 0.00 0.00 0.00 1.35 -0.01 57 0 45 0
29SEP27 6.50 C 0.00 0.00 0.00 1.28 +0.01 58 0 15 0
29SEP27 6.75 C 0.00 0.00 0.00 1.20 +0.01 58 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.12 -0.02 58 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.06 +0.02 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.99 0.00 59 0 28 0
29SEP27 7.75 C 0.00 0.00 0.00 0.93 +0.01 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.87 0.00 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 0.81 0.00 59 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 0.76 0.00 59 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.71 0.00 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.66 0.00 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.62 0.00 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.58 0.00 59 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 0.54 0.00 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.50 -0.01 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.44 -0.01 58 0 12 0
29SEP27 11.00 C 0.00 0.00 0.00 0.39 0.00 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.34 0.00 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.30 0.00 58 0 29 0
TOTAL CALL 293 10,708 +267
23OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 103 0 23 0
23OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.01 -0.02 78 0 24 0
23OCT26 5.70 P 0.00 0.00 0.00 0.02 -0.02 78 0 25 0
23OCT26 5.80 P 0.00 0.00 0.00 0.03 -0.03 73 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.06 -0.03 78 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 0.09 -0.04 76 0 100 0
23OCT26 6.10 P 0.00 0.00 0.00 0.13 -0.05 73 0 30 0
23OCT26 6.20 P 0.16 0.16 0.16 0.19 -0.04 75 75 170 +75
23OCT26 6.30 P 0.00 0.00 0.00 0.26 -0.05 77 0 205 0
23OCT26 6.40 P 0.00 0.00 0.00 0.34 -0.03 80 0 135 0
23OCT26 6.50 P 0.00 0.00 0.00 0.40 -0.07 53 0 70 0
23OCT26 6.60 P 0.00 0.00 0.00 0.51 -0.04 79 0 60 0
23OCT26 6.70 P 0.00 0.00 0.00 0.60 -0.05 72 0 25 0
23OCT26 6.80 P 0.00 0.00 0.00 0.70 -0.02 81 0 68 0
23OCT26 6.90 P 0.00 0.00 0.00 0.80 -0.02 90 0 68 0
23OCT26 7.00 P 0.00 0.00 0.00 0.90 -0.02 99 0 3 0
23OCT26 7.10 P 0.00 0.00 0.00 1.00 -0.02 107 0 18 0
23OCT26 7.20 P 0.00 0.00 0.00 1.10 -0.02 115 0 0 0
23OCT26 7.30 P 0.00 0.00 0.00 1.20 -0.02 123 0 0 0
23OCT26 7.40 P 0.00 0.00 0.00 1.30 -0.02 131 0 0 0
23OCT26 7.50 P 0.00 0.00 0.00 1.40 -0.02 139 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 1.50 -0.02 146 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 1.60 -0.02 153 0 0 0
23OCT26 7.80 P 0.00 0.00 0.00 1.70 -0.02 160 0 0 0
23OCT26 7.90 P 0.00 0.00 0.00 1.80 -0.02 167 0 0 0
23OCT26 8.00 P 0.00 0.00 0.00 1.90 -0.02 174 0 0 0
23OCT26 8.10 P 0.00 0.00 0.00 2.00 -0.02 180 0 0 0
23OCT26 8.20 P 0.00 0.00 0.00 2.10 -0.02 187 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 2.20 -0.02 193 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 2.30 -0.02 200 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 2.40 -0.02 206 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 2.50 -0.02 212 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 2.60 -0.02 219 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 2.70 -0.02 225 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 2.80 -0.02 231 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 2.90 -0.02 236 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 71 0 55 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.01 70 0 178 0
29OCT26 5.75 P 0.10 0.10 0.10 0.10 -0.02 68 15 607 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.19 -0.03 67 0 629 0
29OCT26 6.25 P 0.00 0.00 0.00 0.32 -0.04 66 0 268 0
29OCT26 6.50 P 0.00 0.00 0.00 0.48 -0.04 62 0 165 0
29OCT26 6.75 P 0.00 0.00 0.00 0.68 -0.05 60 0 209 0
29OCT26 7.00 P 0.00 0.00 0.00 0.90 -0.05 52 0 106 0
29OCT26 7.25 P 0.00 0.00 0.00 1.15 -0.02 62 0 241 0
29OCT26 7.50 P 0.00 0.00 0.00 1.40 -0.02 72 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 1.65 -0.02 82 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 1.90 -0.02 91 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 2.15 -0.02 99 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 2.40 -0.02 107 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 2.65 -0.02 115 0 250 0
29OCT26 9.00 P 0.00 0.00 0.00 2.90 -0.02 123 0 0 -100
29OCT26 9.25 P 0.00 0.00 0.00 3.15 -0.02 130 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.40 -0.02 137 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.65 -0.02 144 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.90 -0.02 151 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.40 -0.02 163 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.90 -0.02 175 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.40 -0.02 186 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.90 -0.02 197 0 0 0
30OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT26 4.65 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 4.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 4.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 5.10 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
30OCT26 5.20 P 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
30OCT26 5.30 P 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
30OCT26 5.40 P 0.00 0.00 0.00 0.04 -0.02 69 0 0 0
30OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.01 70 0 8 0
30OCT26 5.60 P 0.00 0.00 0.00 0.08 -0.02 70 0 0 0
30OCT26 5.70 P 0.00 0.00 0.00 0.10 -0.02 68 0 0 0
30OCT26 5.80 P 0.00 0.00 0.00 0.13 -0.02 68 0 0 0
30OCT26 5.90 P 0.00 0.00 0.00 0.17 -0.02 69 0 0 0
30OCT26 6.00 P 0.00 0.00 0.00 0.21 -0.03 68 0 0 0
30OCT26 6.10 P 0.00 0.00 0.00 0.27 -0.02 72 0 0 0
30OCT26 6.20 P 0.00 0.00 0.00 0.32 -0.02 70 0 0 0
30OCT26 6.30 P 0.00 0.00 0.00 0.38 -0.03 70 0 0 0
30OCT26 6.40 P 0.00 0.00 0.00 0.44 -0.04 69 0 0 0
30OCT26 6.50 P 0.00 0.00 0.00 0.53 -0.03 74 0 0 0
30OCT26 6.60 P 0.00 0.00 0.00 0.58 -0.05 66 0 0 0
30OCT26 6.70 P 0.00 0.00 0.00 0.67 -0.01 70 0 0 0
30OCT26 6.80 P 0.00 0.00 0.00 0.76 -0.04 72 0 0 0
30OCT26 6.90 P 0.00 0.00 0.00 0.83 -0.02 65 0 0 0
30OCT26 7.00 P 0.00 0.00 0.00 0.90 -0.06 49 0 0 0
30OCT26 7.10 P 0.00 0.00 0.00 1.02 -0.01 70 0 0 0
30OCT26 7.20 P 0.00 0.00 0.00 1.11 -0.01 67 0 0 0
30OCT26 7.30 P 0.00 0.00 0.00 1.21 -0.01 72 0 0 0
30OCT26 7.40 P 0.00 0.00 0.00 1.30 -0.03 65 0 0 0
30OCT26 7.50 P 0.00 0.00 0.00 1.40 -0.02 68 0 0 0
30OCT26 7.60 P 0.00 0.00 0.00 1.50 -0.02 72 0 0 0
30OCT26 7.70 P 0.00 0.00 0.00 1.60 -0.02 76 0 0 0
30OCT26 7.80 P 0.00 0.00 0.00 1.70 -0.02 79 0 0 0
30OCT26 7.90 P 0.00 0.00 0.00 1.80 -0.02 83 0 0 0
30OCT26 8.00 P 0.00 0.00 0.00 1.90 - 86 0 0 -
30OCT26 8.10 P 0.00 0.00 0.00 2.00 - 89 0 0 -
27NOV26 4.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 -0.01 64 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 -0.01 65 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.15 -0.02 64 0 40 0
27NOV26 5.50 P 0.00 0.00 0.00 0.23 -0.02 64 0 155 0
27NOV26 5.75 P 0.00 0.00 0.00 0.32 -0.02 64 0 45 0
27NOV26 6.00 P 0.00 0.00 0.00 0.44 -0.02 64 0 75 0
27NOV26 6.25 P 0.00 0.00 0.00 0.57 -0.01 64 0 78 0
27NOV26 6.50 P 0.00 0.00 0.00 0.73 -0.01 65 0 40 0
27NOV26 6.75 P 0.00 0.00 0.00 0.88 -0.07 62 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 1.07 -0.03 62 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 1.27 -0.04 62 0 28 0
27NOV26 7.50 P 0.00 0.00 0.00 1.49 -0.03 63 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.71 -0.05 63 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 1.93 -0.07 60 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 2.16 -0.06 58 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 2.40 -0.05 56 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 2.65 -0.04 60 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 2.90 -0.04 64 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.15 -0.03 67 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 3.40 -0.02 71 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 3.65 -0.05 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.90 -0.05 78 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.40 -0.02 85 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.90 -0.02 90 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.40 -0.02 96 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.90 -0.02 102 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 62 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 61 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.01 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.02 61 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 -0.01 61 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 -0.01 61 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 -0.02 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 -0.03 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.03 60 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 -0.03 60 0 60 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 -0.06 60 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 -0.03 61 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 -0.04 60 0 45 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 -0.03 61 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 -0.03 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 -0.03 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.70 -0.03 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.93 -0.06 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 -0.06 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.43 -0.02 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.67 -0.03 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 -0.05 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.40 -0.03 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.90 -0.02 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.40 -0.03 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.90 -0.03 79 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.14 0.00 60 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.18 -0.01 60 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.21 0.00 60 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.23 -0.01 59 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.26 -0.01 60 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.34 -0.02 59 0 2 0
28JAN27 5.50 P 0.00 0.00 0.00 0.44 -0.02 59 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.55 -0.02 60 0 2 0
28JAN27 6.00 P 0.00 0.00 0.00 0.68 -0.02 60 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.82 -0.01 60 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.97 -0.03 60 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.14 -0.03 60 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 1.33 -0.01 62 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.51 -0.02 61 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.73 +0.01 64 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.91 -0.02 62 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.12 -0.01 63 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.34 -0.01 64 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.58 +0.01 67 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.79 +0.01 66 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.98 -0.03 61 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 3.21 -0.03 61 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 3.44 -0.03 60 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.72 -0.02 68 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.95 -0.04 67 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 4.44 -0.03 70 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 4.93 -0.03 72 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 0.00 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 0.00 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 0.00 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.02 59 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.01 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 0.00 59 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 0.00 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 -0.01 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 -0.01 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.87 -0.01 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.01 -0.01 60 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 1.17 -0.01 60 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 1.32 -0.02 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.49 -0.02 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.67 -0.03 60 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 -0.03 60 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 -0.04 60 0 14 0
30MAR27 8.00 P 0.00 0.00 0.00 2.26 -0.02 61 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.46 -0.03 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 -0.03 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 -0.02 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.10 -0.03 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.32 -0.03 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.58 0.00 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.81 +0.01 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.01 -0.02 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.51 +0.01 67 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.98 +0.01 67 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.46 +0.01 69 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.95 +0.02 70 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.01 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 +0.01 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 -0.01 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 +0.01 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 +0.01 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 -0.01 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 -0.01 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.80 0.00 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 -0.02 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.05 -0.01 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 -0.01 58 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.36 -0.01 59 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.51 -0.02 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.69 -0.03 59 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.86 -0.02 59 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 2.04 -0.03 59 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 2.24 -0.03 60 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 2.43 -0.02 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.63 -0.03 60 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.83 -0.03 60 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 3.04 -0.02 60 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 3.25 -0.03 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.46 -0.03 60 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.68 -0.03 61 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.90 -0.02 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.12 -0.02 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.57 -0.02 61 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.06 +0.01 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.49 -0.03 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.00 +0.01 65 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.51 -0.01 59 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.54 -0.01 58 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.59 -0.01 59 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.63 -0.01 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.66 -0.02 58 0 5 0
29SEP27 5.00 P 0.00 0.00 0.00 0.71 -0.02 58 0 19 0
29SEP27 5.25 P 0.00 0.00 0.00 0.82 -0.03 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.94 -0.04 58 0 20 0
29SEP27 5.75 P 0.00 0.00 0.00 1.08 -0.04 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.22 -0.02 58 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 1.37 -0.02 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.52 -0.03 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.70 0.00 59 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.87 -0.02 59 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 2.03 -0.02 59 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.21 -0.02 59 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 2.40 -0.02 59 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.59 -0.03 59 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.78 -0.03 59 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.99 -0.02 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.19 -0.02 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.39 -0.03 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.60 -0.02 60 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.81 -0.02 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 4.03 -0.02 61 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 4.24 -0.03 61 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.68 -0.02 61 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 5.12 -0.03 61 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 5.58 -0.03 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 6.04 -0.03 61 0 0 0
TOTAL PUT 90 9,815 -10
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$ 24.340
29OCT26 17.00 C 0.00 0.00 0.00 7.35 -0.26 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.85 -0.20 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.35 -0.24 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.85 -0.20 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.35 -0.26 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.85 -0.26 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.35 -0.25 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.35 -0.21 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.36 -0.20 30 0 4 0
29OCT26 23.00 C 1.34 1.34 1.34 1.36 -0.20 18 20 36 0
29OCT26 24.00 C 0.00 0.00 0.00 0.48 -0.16 18 0 413 0
29OCT26 25.00 C 0.12 0.13 0.09 0.06 -0.05 18 75 2,858 -64
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,344 0
29OCT26 27.00 C 0.01 0.01 0.01 0.01 0.00 34 11 342 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.85 -0.21 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.35 -0.24 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.85 -0.21 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.35 -0.26 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.86 -0.25 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.36 -0.24 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.36 -0.20 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.36 -0.20 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.37 -0.19 17 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.56 -0.14 17 0 210 0
27NOV26 25.00 C 0.17 0.17 0.16 0.16 -0.04 17 43 343 +36
27NOV26 26.00 C 0.06 0.06 0.06 0.04 -0.01 17 2 4,689 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 18 0 759 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.35 -0.26 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.85 -0.21 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.40 -0.20 56 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 5.85 -0.21 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.35 -0.26 0 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 4.86 -0.25 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.41 -0.19 41 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.36 -0.20 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.36 -0.20 19 0 17 0
30DEC26 23.00 C 1.44 1.44 1.44 1.41 -0.17 18 20 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 -0.09 18 0 118 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 -0.04 17 0 572 0
30DEC26 26.00 C 0.16 0.16 0.13 0.14 -0.01 17 28 848 +5
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 1,634 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 18 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 19 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 209 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
28JAN27 17.50 C 0.00 0.00 0.00 6.91 -0.15 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.41 -0.19 49 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.85 -0.26 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.40 -0.22 41 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.91 -0.20 38 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.41 -0.20 35 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.36 -0.20 22 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.36 -0.20 16 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.48 -0.16 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.87 -0.10 17 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.47 -0.07 17 0 52 0
28JAN27 26.00 C 0.00 0.00 0.00 0.23 -0.05 17 0 14 0
28JAN27 27.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 26 0
28JAN27 28.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.35 -0.26 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.91 -0.15 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.41 -0.20 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.85 -0.26 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.40 -0.22 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.91 -0.20 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.41 -0.20 27 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.36 -0.20 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 2.48 -0.15 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.83 -0.06 19 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.26 -0.08 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 0.81 -0.07 18 0 556 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 -0.04 18 0 349 0
30MAR27 27.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 825 0
30MAR27 28.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 204 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 0.00 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 0.00 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 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 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.35 -0.26 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.91 -0.15 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.41 -0.20 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.89 -0.23 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.41 -0.21 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.94 -0.18 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.49 -0.16 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.57 -0.17 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.84 -0.14 18 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.16 -0.16 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.60 -0.10 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.17 -0.08 18 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 0.83 -0.07 18 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 0.57 -0.05 18 0 5 0
29JUN27 28.00 C 0.00 0.00 0.00 0.39 -0.06 18 0 416 0
29JUN27 29.00 C 0.00 0.00 0.00 0.26 -0.02 18 0 56 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 122 0
29JUN27 31.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.03 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 6.91 -0.20 21 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.47 -0.19 21 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.03 -0.20 21 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.60 -0.16 21 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.16 -0.19 21 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.74 -0.17 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.84 -0.20 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.16 -0.22 19 0 0 0
29SEP27 23.00 C 2.61 2.61 2.61 2.49 -0.18 18 25 100 -25
29SEP27 24.00 C 0.00 0.00 0.00 2.01 -0.12 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.47 -0.16 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.10 -0.12 18 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 0.83 -0.09 18 0 133 0
29SEP27 28.00 C 0.60 0.60 0.60 0.59 -0.09 18 2 8 +2
29SEP27 29.00 C 0.00 0.00 0.00 0.42 -0.07 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.30 -0.05 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 2 0
29SEP27 32.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 2 0
TOTAL CALL 226 20,378 -46
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29OCT26 22.00 P 0.01 0.01 0.01 0.01 0.00 34 10 1,137 0
29OCT26 23.00 P 0.01 0.01 0.01 0.01 0.00 21 244 4,232 0
29OCT26 24.00 P 0.08 0.14 0.08 0.12 +0.04 18 375 4,889 +135
29OCT26 25.00 P 0.50 0.73 0.46 0.72 +0.17 19 47 1,780 +4
29OCT26 26.00 P 0.00 0.00 0.00 1.66 +0.20 0 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 2.66 +0.20 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.66 +0.20 0 0 8 0
29OCT26 29.00 P 0.00 0.00 0.00 4.66 +0.20 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.67 +0.21 68 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.66 +0.20 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.66 +0.20 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.66 +0.20 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.66 +0.20 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.66 +0.20 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 35 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 186 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 306 0
27NOV26 22.00 P 0.06 0.10 0.06 0.05 +0.02 18 90 803 +90
27NOV26 23.00 P 0.17 0.25 0.17 0.21 +0.07 17 115 1,121 +115
27NOV26 24.00 P 0.45 0.62 0.45 0.61 +0.12 17 136 2,226 +134
27NOV26 25.00 P 1.02 1.28 1.00 1.31 +0.19 17 105 1,069 +35
27NOV26 26.00 P 0.00 0.00 0.00 2.21 +0.20 18 0 85 0
27NOV26 27.00 P 0.00 0.00 0.00 3.19 +0.20 18 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 4.19 +0.21 23 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.19 +0.21 28 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.18 +0.25 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.13 +0.20 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.13 +0.15 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.13 +0.15 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.12 +0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 125 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 +0.02 18 0 633 0
30DEC26 22.00 P 0.17 0.20 0.17 0.13 +0.04 17 30 1,106 +30
30DEC26 23.00 P 0.31 0.40 0.31 0.37 +0.09 18 77 2,303 +77
30DEC26 24.00 P 0.63 0.78 0.63 0.78 +0.12 17 47 2,721 +43
30DEC26 25.00 P 1.18 1.39 1.18 1.39 +0.14 16 25 492 +10
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.20 18 0 54 0
30DEC26 27.00 P 0.00 0.00 0.00 3.20 +0.21 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 4.19 +0.21 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 5.19 +0.21 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.19 +0.21 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.19 +0.21 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.13 +0.15 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.12 +0.14 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.13 +0.15 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.18 +0.21 40 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 17 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 65 0
28JAN27 22.00 P 0.00 0.00 0.00 0.20 +0.04 17 0 77 0
28JAN27 23.00 P 0.00 0.00 0.00 0.46 +0.07 17 0 264 0
28JAN27 24.00 P 0.00 0.00 0.00 0.89 +0.11 17 0 165 0
28JAN27 25.00 P 0.00 0.00 0.00 1.51 +0.14 17 0 2 0
28JAN27 26.00 P 0.00 0.00 0.00 2.30 +0.17 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.21 +0.19 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.19 +0.20 18 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.19 +0.21 21 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.19 +0.21 25 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.19 +0.21 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.17 +0.19 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.02 +0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 29 0
30MAR27 21.00 P 0.28 0.28 0.28 0.19 +0.05 18 20 140 +20
30MAR27 22.00 P 0.46 0.46 0.46 0.39 +0.07 18 4 297 +4
30MAR27 23.00 P 0.00 0.00 0.00 0.71 +0.11 18 0 1,290 0
30MAR27 24.00 P 0.00 0.00 0.00 1.15 +0.12 18 0 642 0
30MAR27 25.00 P 0.00 0.00 0.00 1.72 +0.19 18 0 46 0
30MAR27 26.00 P 0.00 0.00 0.00 2.43 +0.17 18 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.29 +0.20 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 4.21 +0.20 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 5.19 +0.21 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.19 +0.21 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.19 +0.21 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.17 +0.19 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.12 +0.14 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.18 +0.20 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.34 +0.03 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.60 +0.06 19 0 116 0
29JUN27 23.00 P 0.00 0.00 0.00 0.95 +0.08 19 0 160 0
29JUN27 24.00 P 0.00 0.00 0.00 1.42 +0.11 19 0 208 0
29JUN27 25.00 P 0.00 0.00 0.00 1.98 +0.10 19 0 64 0
29JUN27 26.00 P 0.00 0.00 0.00 2.55 +0.07 17 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 3.40 +0.16 18 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 4.27 +0.18 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 5.19 +0.21 17 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.19 +0.20 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.19 +0.21 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.18 +0.20 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.18 +0.20 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.07 0.00 18 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.10 0.00 18 0 51 0
29SEP27 19.00 P 0.00 0.00 0.00 0.14 0.00 18 0 31 0
29SEP27 19.50 P 0.36 0.36 0.36 0.19 0.00 18 10 30 +10
29SEP27 20.00 P 0.42 0.43 0.42 0.26 0.00 18 11 60 +11
29SEP27 21.00 P 0.00 0.00 0.00 0.45 0.00 18 0 66 0
29SEP27 22.00 P 0.00 0.00 0.00 0.72 +0.01 18 0 142 0
29SEP27 23.00 P 0.00 0.00 0.00 1.09 +0.03 18 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.56 +0.05 18 0 454 0
29SEP27 25.00 P 0.00 0.00 0.00 2.10 +0.08 18 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.72 +0.11 18 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.53 +0.22 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.32 +0.15 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.19 +0.19 16 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.19 +0.19 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.19 +0.21 20 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.18 +0.20 21 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.18 +0.20 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.18 +0.20 25 0 0 0
TOTAL PUT 1,346 34,919 +718
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$ 312.800
23OCT26 252.50 C 0.00 0.00 0.00 60.34 -2.63 0 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 57.85 -2.62 88 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 55.35 -2.62 84 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 52.85 -2.62 79 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 50.35 -2.62 74 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 47.85 -2.62 70 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 45.35 -2.62 65 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 42.85 -2.62 61 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 40.35 -2.62 56 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 37.85 -2.62 51 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 35.35 -2.62 46 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 32.85 -2.62 41 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 30.35 -2.63 0 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 27.85 -2.63 0 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 25.35 -2.63 0 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 22.85 -2.64 0 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 20.36 -2.64 33 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 17.88 -2.65 34 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 15.42 -2.66 34 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 13.01 -2.68 34 0 15 0
23OCT26 305.00 C 0.00 0.00 0.00 8.23 -2.67 28 0 69 0
23OCT26 310.00 C 0.00 0.00 0.00 4.61 -2.37 32 0 75 0
23OCT26 315.00 C 2.02 2.02 2.02 2.13 -1.88 33 15 61 -12
23OCT26 320.00 C 1.82 2.05 0.82 0.78 -1.22 33 65 87 +21
23OCT26 325.00 C 0.00 0.00 0.00 0.23 -0.63 34 0 46 0
23OCT26 330.00 C 0.00 0.00 0.00 0.05 -0.28 34 0 79 0
23OCT26 335.00 C 0.00 0.00 0.00 0.01 -0.09 34 0 15 0
23OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 62.98 -2.62 46 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 57.98 -2.62 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 52.98 -2.63 0 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 47.99 -2.62 34 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 43.00 -2.62 34 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 38.01 -2.62 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 33.04 -2.61 31 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 28.13 -2.59 32 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 23.33 -2.53 32 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 18.74 -2.43 32 0 119 0
29OCT26 300.00 C 0.00 0.00 0.00 14.48 -2.27 32 0 535 0
29OCT26 310.00 C 8.41 8.41 8.41 7.30 -1.76 30 100 603 -100
29OCT26 320.00 C 3.99 4.40 3.08 3.04 -1.02 31 80 2,042 -22
29OCT26 330.00 C 1.50 1.60 0.92 0.99 -0.47 31 34 681 -1
29OCT26 340.00 C 0.28 0.28 0.28 0.25 -0.18 31 6 486 -6
29OCT26 350.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 752 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,018 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 38 0 523 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 44 0 545 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 54 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,406 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 69 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
30OCT26 257.50 C 0.00 0.00 0.00 55.51 -2.46 39 0 0 0
30OCT26 260.00 C 0.00 0.00 0.00 53.01 -2.60 36 0 0 0
30OCT26 262.50 C 0.00 0.00 0.00 50.51 -2.62 30 0 0 0
30OCT26 265.00 C 0.00 0.00 0.00 48.01 -2.63 0 0 0 0
30OCT26 267.50 C 0.00 0.00 0.00 45.52 -2.62 33 0 0 0
30OCT26 270.00 C 0.00 0.00 0.00 43.02 -2.62 30 0 0 0
30OCT26 272.50 C 0.00 0.00 0.00 40.53 -2.62 31 0 0 0
30OCT26 275.00 C 0.00 0.00 0.00 38.03 -2.63 29 0 0 0
30OCT26 277.50 C 0.00 0.00 0.00 35.55 -2.63 30 0 0 0
30OCT26 280.00 C 0.00 0.00 0.00 33.07 -2.63 30 0 0 0
30OCT26 282.50 C 0.00 0.00 0.00 30.61 -2.63 30 0 0 0
30OCT26 285.00 C 0.00 0.00 0.00 28.16 -2.63 30 0 0 0
30OCT26 287.50 C 0.00 0.00 0.00 25.74 -2.63 30 0 0 0
30OCT26 290.00 C 0.00 0.00 0.00 23.37 -2.61 30 0 0 0
30OCT26 292.50 C 0.00 0.00 0.00 21.04 -2.60 30 0 0 0
30OCT26 295.00 C 0.00 0.00 0.00 18.78 -2.58 30 0 0 0
30OCT26 297.50 C 0.00 0.00 0.00 16.61 -2.54 30 0 0 0
30OCT26 300.00 C 0.00 0.00 0.00 14.60 -2.34 30 0 0 0
30OCT26 305.00 C 0.00 0.00 0.00 10.71 -2.22 30 0 0 0
30OCT26 310.00 C 0.00 0.00 0.00 7.42 -2.03 29 0 0 0
30OCT26 315.00 C 0.00 0.00 0.00 4.91 -1.72 29 0 0 0
30OCT26 320.00 C 4.45 4.45 3.23 3.09 -1.38 29 41 41 +41
30OCT26 325.00 C 2.86 2.86 2.78 1.83 -1.04 30 30 60 +30
30OCT26 330.00 C 0.00 0.00 0.00 1.01 -0.74 30 0 0 0
30OCT26 335.00 C 0.00 0.00 0.00 0.56 -0.45 30 0 0 0
30OCT26 340.00 C 0.00 0.00 0.00 0.27 -0.32 30 0 22 0
30OCT26 345.00 C 0.00 0.00 0.00 0.13 -0.17 30 0 0 0
30OCT26 350.00 C 0.00 0.00 0.00 0.06 -0.09 30 0 0 0
30OCT26 355.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
30OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30OCT26 365.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 64.54 -2.25 44 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 59.05 -2.95 35 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 54.29 -2.95 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 49.63 -2.44 35 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 45.08 -2.61 35 0 1 0
27NOV26 275.00 C 0.00 0.00 0.00 40.68 -2.52 35 0 1 0
27NOV26 280.00 C 0.00 0.00 0.00 36.45 -2.35 35 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 32.42 -2.21 35 0 4 0
27NOV26 290.00 C 0.00 0.00 0.00 28.61 -2.05 35 0 56 0
27NOV26 295.00 C 0.00 0.00 0.00 25.05 -1.86 35 0 275 0
27NOV26 300.00 C 0.00 0.00 0.00 21.76 -1.67 35 0 263 0
27NOV26 310.00 C 0.00 0.00 0.00 15.58 -1.78 34 0 563 0
27NOV26 320.00 C 11.45 11.45 10.97 11.03 -1.19 34 3 698 -1
27NOV26 330.00 C 0.00 0.00 0.00 7.57 -0.80 34 0 212 0
27NOV26 340.00 C 5.12 5.12 5.09 5.02 -0.58 35 18 404 +18
27NOV26 350.00 C 3.75 3.75 3.75 3.22 -0.40 35 3 381 +3
27NOV26 360.00 C 2.42 2.42 2.00 2.00 -0.26 35 21 488 +9
27NOV26 370.00 C 0.00 0.00 0.00 1.27 -0.18 35 0 333 0
27NOV26 380.00 C 0.89 0.89 0.89 0.75 -0.10 35 8 429 +8
27NOV26 390.00 C 0.00 0.00 0.00 0.42 -0.07 35 0 277 0
27NOV26 400.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 256 0
27NOV26 430.00 C 0.00 0.00 0.00 0.04 0.00 36 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.02 0.00 36 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 38 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 114.34 -2.16 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 109.44 -2.17 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 104.44 -2.27 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 99.57 -2.26 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 94.69 -2.28 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 89.81 -2.30 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 85.13 -2.15 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 80.18 -2.23 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 75.45 -2.26 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 70.68 -2.28 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 65.95 -2.33 37 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 61.37 -2.32 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 56.89 -2.26 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 52.00 -2.72 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 47.79 -2.30 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 43.74 -2.23 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 39.85 -2.15 33 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 36.15 -2.07 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 32.65 -1.97 33 0 18 0
30DEC26 295.00 C 0.00 0.00 0.00 29.36 -1.87 33 0 137 0
30DEC26 300.00 C 0.00 0.00 0.00 25.71 -2.06 32 0 456 0
30DEC26 310.00 C 0.00 0.00 0.00 20.32 -1.56 32 0 477 0
30DEC26 320.00 C 17.20 17.20 15.35 15.61 -1.37 32 47 1,011 -14
30DEC26 330.00 C 12.40 12.40 12.40 11.89 -1.08 33 3 589 +3
30DEC26 340.00 C 9.90 9.99 8.65 8.90 -0.88 33 17 1,704 0
30DEC26 350.00 C 6.35 6.35 6.35 6.55 -1.15 33 1 1,469 -1
30DEC26 360.00 C 4.90 4.90 4.90 4.74 -0.55 33 1 571 -1
30DEC26 370.00 C 3.65 3.65 3.65 3.37 -0.43 33 3 610 -3
30DEC26 380.00 C 0.00 0.00 0.00 2.44 -0.35 33 0 648 0
30DEC26 390.00 C 2.02 2.02 2.02 1.74 -0.25 34 3 2,967 +3
30DEC26 400.00 C 0.00 0.00 0.00 1.15 -0.18 33 0 366 0
30DEC26 410.00 C 0.00 0.00 0.00 0.78 -0.12 33 0 507 0
30DEC26 420.00 C 0.00 0.00 0.00 0.52 -0.09 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 183 0
30DEC26 440.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 309 0
30DEC26 450.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 911 0
30DEC26 460.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 118 0
30DEC26 490.00 C 0.00 0.00 0.00 0.03 0.00 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
28JAN27 250.00 C 0.00 0.00 0.00 68.00 -2.07 37 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 63.52 -2.11 36 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 59.21 -1.30 35 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 54.94 -1.67 35 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 50.24 -2.32 33 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 46.40 -2.26 33 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 42.71 -2.20 33 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 39.20 -2.13 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 35.87 -2.05 33 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 32.71 -1.98 33 0 34 0
28JAN27 300.00 C 0.00 0.00 0.00 29.31 -2.00 32 0 127 0
28JAN27 310.00 C 0.00 0.00 0.00 23.90 -1.80 32 0 82 0
28JAN27 320.00 C 0.00 0.00 0.00 19.25 -1.61 32 0 201 0
28JAN27 330.00 C 0.00 0.00 0.00 15.34 -1.30 32 0 50 0
28JAN27 340.00 C 0.00 0.00 0.00 12.23 -0.99 33 0 34 0
28JAN27 350.00 C 0.00 0.00 0.00 9.58 -0.91 33 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 7.45 -0.74 33 0 19 0
28JAN27 370.00 C 0.00 0.00 0.00 5.78 -0.60 33 0 77 0
28JAN27 380.00 C 0.00 0.00 0.00 4.48 -0.49 33 0 25 0
28JAN27 390.00 C 0.00 0.00 0.00 3.36 -0.47 33 0 2 0
28JAN27 400.00 C 0.00 0.00 0.00 2.50 -0.29 33 0 37 0
28JAN27 410.00 C 0.00 0.00 0.00 1.79 - 33 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 117.14 -2.22 42 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 112.57 -2.06 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 107.89 -2.05 41 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 103.04 -2.23 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 98.55 -2.14 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 93.99 -2.14 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 89.51 -2.11 38 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 85.09 -2.11 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 80.76 -2.10 37 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 76.50 -2.07 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 72.36 -2.01 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 68.30 -1.22 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 64.36 -1.21 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 60.45 -1.24 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 56.71 -1.31 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 52.40 -2.07 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 49.04 -2.01 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 45.82 -1.94 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 42.74 -1.88 34 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 39.80 -1.82 34 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 36.29 -2.00 33 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 31.09 -1.84 33 0 127 0
30MAR27 320.00 C 0.00 0.00 0.00 26.48 -1.70 33 0 388 0
30MAR27 330.00 C 0.00 0.00 0.00 22.48 -1.51 33 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 19.24 -1.05 34 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 15.99 -1.13 33 0 117 0
30MAR27 360.00 C 0.00 0.00 0.00 13.58 -0.83 34 0 180 0
30MAR27 370.00 C 0.00 0.00 0.00 11.34 -0.76 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 9.49 -0.78 34 0 177 0
30MAR27 390.00 C 0.00 0.00 0.00 8.11 -0.64 34 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 6.48 -0.53 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 5.31 -0.46 34 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 4.34 -0.38 34 0 355 0
30MAR27 430.00 C 0.00 0.00 0.00 3.64 -0.34 34 0 72 0
30MAR27 440.00 C 3.72 3.72 3.71 2.95 -0.29 34 17 1,467 +17
30MAR27 450.00 C 3.18 3.18 3.18 2.39 -0.24 34 12 92 0
30MAR27 460.00 C 0.00 0.00 0.00 1.87 -0.20 34 0 19 0
30MAR27 470.00 C 0.00 0.00 0.00 1.51 -0.16 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.21 -0.14 34 0 46 0
30MAR27 490.00 C 0.00 0.00 0.00 0.97 -0.11 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.78 -0.09 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.62 -0.08 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.49 -0.07 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.39 -0.05 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.25 -0.03 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 98 0
29JUN27 250.00 C 0.00 0.00 0.00 77.98 -1.26 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 74.23 -1.27 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 71.32 -0.55 36 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 67.79 -0.54 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 64.39 -0.51 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 61.08 -0.59 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 57.10 -1.98 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 54.15 -1.90 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 51.20 -1.93 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 48.50 -1.82 35 0 30 0
29JUN27 300.00 C 0.00 0.00 0.00 45.86 -1.77 35 0 147 0
29JUN27 310.00 C 41.51 41.51 41.51 40.22 -1.84 34 15 63 -15
29JUN27 320.00 C 0.00 0.00 0.00 36.39 -1.00 35 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 31.66 -1.05 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 28.06 -1.47 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 24.68 -1.11 34 0 376 0
29JUN27 360.00 C 0.00 0.00 0.00 21.76 -1.21 34 0 158 0
29JUN27 370.00 C 0.00 0.00 0.00 19.18 -0.87 35 0 240 0
29JUN27 380.00 C 0.00 0.00 0.00 16.73 -1.20 34 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 14.67 -1.15 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 13.45 -0.38 35 0 140 0
29JUN27 410.00 C 0.00 0.00 0.00 11.41 -0.70 35 0 89 0
29JUN27 420.00 C 0.00 0.00 0.00 9.93 -0.64 35 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 8.64 -0.57 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 7.51 -0.51 35 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 6.51 -0.46 35 0 207 0
29JUN27 460.00 C 0.00 0.00 0.00 5.64 -0.42 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.89 -0.36 35 0 27 0
29JUN27 480.00 C 5.00 5.00 5.00 4.23 -0.32 35 2 25 +1
29SEP27 250.00 C 0.00 0.00 0.00 83.90 -1.08 36 0 10 0
29SEP27 255.00 C 0.00 0.00 0.00 80.23 -1.23 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 76.81 -1.22 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 73.51 -1.21 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 70.25 -1.26 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 67.14 -1.23 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 64.81 -0.50 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 61.88 -0.48 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 59.03 -0.47 36 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 55.63 -1.11 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 52.53 -2.16 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 47.71 -1.91 35 0 15 0
29SEP27 320.00 C 0.00 0.00 0.00 43.13 -1.89 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 38.86 -1.89 34 0 40 0
29SEP27 340.00 C 0.00 0.00 0.00 35.34 -1.61 35 0 14 0
29SEP27 350.00 C 0.00 0.00 0.00 31.91 -1.50 35 0 40 0
29SEP27 360.00 C 0.00 0.00 0.00 28.88 -1.32 35 0 16 0
29SEP27 370.00 C 0.00 0.00 0.00 26.32 -0.91 35 0 8 0
29SEP27 380.00 C 0.00 0.00 0.00 23.84 -0.61 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 21.24 -0.83 35 0 267 0
29SEP27 400.00 C 0.00 0.00 0.00 19.17 -0.62 35 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 17.47 -0.81 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 15.69 -0.74 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 14.08 -0.68 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 12.63 -0.63 35 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 11.32 -0.58 35 0 13 0
TOTAL CALL 545 43,716 -22
23OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
23OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
23OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 18 0
23OCT26 295.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 30 0
23OCT26 297.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 46 0
23OCT26 300.00 P 0.00 0.00 0.00 0.16 -0.05 34 0 125 0
23OCT26 305.00 P 0.65 0.65 0.65 0.65 -0.04 34 15 137 0
23OCT26 310.00 P 1.55 2.33 1.55 1.96 +0.19 34 14 106 0
23OCT26 315.00 P 2.70 2.70 2.70 4.48 +0.72 35 2 36 +2
23OCT26 320.00 P 0.00 0.00 0.00 8.20 +1.41 37 0 19 0
23OCT26 325.00 P 0.00 0.00 0.00 12.39 +1.66 34 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 17.22 +2.36 33 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 22.20 +2.55 0 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 27.20 +2.60 0 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 32.20 +2.60 0 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 37.20 +2.60 0 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 42.20 +2.60 0 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 47.20 +2.60 0 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 52.20 +2.60 0 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 57.20 +2.60 0 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 62.72 +3.12 139 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 67.64 +2.79 143 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 72.64 +2.79 151 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 77.64 +2.79 158 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 82.64 +2.81 166 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 87.64 +2.81 173 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 92.64 +2.81 180 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 97.69 +2.86 190 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 102.69 +2.84 197 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 186 0
29OCT26 270.00 P 0.10 0.10 0.10 0.01 0.00 35 15 181 +15
29OCT26 275.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 289 0
29OCT26 280.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 397 0
29OCT26 285.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 218 0
29OCT26 290.00 P 0.00 0.00 0.00 0.33 +0.09 32 0 330 0
29OCT26 295.00 P 0.84 0.90 0.84 0.75 +0.20 32 23 392 -21
29OCT26 300.00 P 1.59 1.59 1.36 1.52 +0.37 32 14 798 -2
29OCT26 310.00 P 3.25 4.56 3.20 4.56 +0.83 32 113 1,026 +14
29OCT26 320.00 P 7.52 9.60 7.38 10.03 +1.21 31 115 1,212 -17
29OCT26 330.00 P 0.00 0.00 0.00 18.04 +2.14 31 0 1,586 0
29OCT26 340.00 P 0.00 0.00 0.00 27.33 +2.47 32 0 615 0
29OCT26 350.00 P 35.00 35.00 34.00 37.20 +2.59 0 4 489 0
29OCT26 360.00 P 46.80 47.81 46.80 47.59 +2.99 56 138 527 0
29OCT26 370.00 P 0.00 0.00 0.00 57.20 +2.60 0 0 12 0
29OCT26 380.00 P 0.00 0.00 0.00 67.64 +2.77 74 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 77.76 +2.91 85 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 87.64 +2.79 90 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 97.69 +2.84 98 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 107.66 +2.81 104 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 117.66 +2.81 111 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 127.66 +2.81 118 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 137.67 +2.82 125 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 147.79 +2.94 134 0 0 0
30OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30OCT26 275.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30OCT26 277.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30OCT26 280.00 P 0.23 0.23 0.23 0.05 -0.01 30 1 1 +1
30OCT26 282.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30OCT26 285.00 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30OCT26 287.50 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30OCT26 290.00 P 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30OCT26 292.50 P 0.00 0.00 0.00 0.51 +0.01 30 0 0 0
30OCT26 295.00 P 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
30OCT26 297.50 P 0.00 0.00 0.00 1.10 +0.08 30 0 0 0
30OCT26 300.00 P 1.77 1.77 1.77 1.55 +0.15 30 15 15 +15
30OCT26 305.00 P 2.88 2.88 2.88 2.81 +0.31 30 15 15 +15
30OCT26 310.00 P 4.24 4.24 4.15 4.67 +0.54 31 28 43 +28
30OCT26 315.00 P 0.00 0.00 0.00 7.22 +0.87 31 0 0 0
30OCT26 320.00 P 0.00 0.00 0.00 10.35 +1.14 31 0 0 0
30OCT26 325.00 P 0.00 0.00 0.00 14.06 +1.43 31 0 0 0
30OCT26 330.00 P 0.00 0.00 0.00 18.05 +1.49 30 0 0 0
30OCT26 335.00 P 0.00 0.00 0.00 22.57 +2.15 30 0 0 0
30OCT26 340.00 P 0.00 0.00 0.00 27.33 +2.35 30 0 0 0
30OCT26 345.00 P 0.00 0.00 0.00 32.22 +2.48 30 0 0 0
30OCT26 350.00 P 0.00 0.00 0.00 37.20 +2.57 0 0 0 0
30OCT26 355.00 P 0.00 0.00 0.00 42.20 +2.60 0 0 0 0
30OCT26 360.00 P 0.00 0.00 0.00 47.59 +2.99 53 0 0 0
30OCT26 365.00 P 0.00 0.00 0.00 52.20 +2.60 0 0 0 0
30OCT26 370.00 P 0.00 0.00 0.00 57.20 +2.30 0 0 0 0
30OCT26 375.00 P 0.00 0.00 0.00 62.99 +3.09 73 0 0 0
30OCT26 380.00 P 0.00 0.00 0.00 67.97 +3.07 77 0 0 0
30OCT26 385.00 P 0.00 0.00 0.00 72.97 +3.12 81 0 0 0
30OCT26 390.00 P 0.00 0.00 0.00 77.97 +3.12 85 0 0 0
30OCT26 395.00 P 0.00 0.00 0.00 82.89 +3.04 87 0 0 0
30OCT26 400.00 P 0.00 0.00 0.00 87.89 +3.04 90 0 0 0
30OCT26 405.00 P 0.00 0.00 0.00 92.89 +3.05 94 0 0 0
30OCT26 410.00 P 0.00 0.00 0.00 97.69 +2.84 93 0 0 0
30OCT26 415.00 P 0.00 0.00 0.00 102.69 +2.82 96 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.25 +0.05 35 0 16 0
27NOV26 255.00 P 0.00 0.00 0.00 0.40 +0.08 35 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 0.66 +0.15 35 0 143 0
27NOV26 265.00 P 1.34 1.34 1.30 0.99 +0.19 35 13 154 +3
27NOV26 270.00 P 1.76 1.76 1.76 1.45 +0.28 35 5 114 0
27NOV26 275.00 P 2.22 2.22 2.22 2.05 +0.36 35 3 181 +3
27NOV26 280.00 P 2.70 2.70 2.70 2.81 +0.42 35 21 142 -20
27NOV26 285.00 P 0.00 0.00 0.00 3.80 +0.53 35 0 95 0
27NOV26 290.00 P 4.37 4.89 4.37 5.05 +0.69 36 2 343 0
27NOV26 295.00 P 6.05 6.05 6.05 6.53 +0.87 36 1 576 0
27NOV26 300.00 P 7.60 7.60 7.60 8.20 +0.91 36 2 699 0
27NOV26 310.00 P 12.31 12.31 12.31 12.25 +0.90 35 2 1,718 0
27NOV26 320.00 P 17.44 17.44 17.44 17.83 +1.47 36 15 891 0
27NOV26 330.00 P 0.00 0.00 0.00 24.31 +1.75 36 0 228 0
27NOV26 340.00 P 0.00 0.00 0.00 31.49 +1.86 35 0 266 0
27NOV26 350.00 P 38.00 38.80 38.00 39.65 +1.92 35 11 384 0
27NOV26 360.00 P 0.00 0.00 0.00 48.49 +2.39 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 57.77 +2.44 35 0 118 0
27NOV26 380.00 P 0.00 0.00 0.00 68.00 +3.10 41 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 78.00 +3.15 45 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 87.91 +3.03 49 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 97.69 +2.84 50 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 107.66 +2.81 53 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 117.66 +2.81 57 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 127.66 +2.81 60 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 138.00 +3.15 67 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 148.00 +3.14 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 187 0
30DEC26 230.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.36 +0.05 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.52 +0.06 33 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 0.75 +0.08 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.06 +0.13 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.44 +0.16 33 0 49 0
30DEC26 260.00 P 0.00 0.00 0.00 1.95 +0.20 33 0 428 0
30DEC26 265.00 P 0.00 0.00 0.00 2.66 +0.36 34 0 22 0
30DEC26 270.00 P 3.58 3.80 3.58 3.41 +0.31 34 16 1,176 -15
30DEC26 275.00 P 4.17 4.65 4.17 4.40 +0.40 34 45 145 +23
30DEC26 280.00 P 0.00 0.00 0.00 5.53 +0.54 34 0 420 0
30DEC26 285.00 P 0.00 0.00 0.00 6.82 +0.54 34 0 160 0
30DEC26 290.00 P 8.40 8.40 8.40 8.39 +0.71 34 5 497 0
30DEC26 295.00 P 0.00 0.00 0.00 10.06 +0.74 34 0 424 0
30DEC26 300.00 P 10.73 11.40 10.73 12.06 +0.87 34 31 1,018 +30
30DEC26 310.00 P 14.80 16.51 14.80 16.51 +1.12 34 31 873 0
30DEC26 320.00 P 0.00 0.00 0.00 21.91 +1.44 34 0 2,276 0
30DEC26 330.00 P 25.72 25.72 25.72 28.09 +1.64 34 6 508 0
30DEC26 340.00 P 0.00 0.00 0.00 34.63 +1.71 33 0 378 0
30DEC26 350.00 P 0.00 0.00 0.00 42.26 +1.91 33 0 2,439 0
30DEC26 360.00 P 0.00 0.00 0.00 50.47 +2.07 33 0 2,293 0
30DEC26 370.00 P 0.00 0.00 0.00 59.12 +2.17 33 0 2,930 0
30DEC26 380.00 P 67.40 67.40 67.40 68.13 +1.82 33 15 147 0
30DEC26 390.00 P 0.00 0.00 0.00 78.00 +2.10 35 0 2,422 0
30DEC26 400.00 P 0.00 0.00 0.00 87.91 +2.83 38 0 1,072 0
30DEC26 410.00 P 0.00 0.00 0.00 97.69 +2.78 39 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 107.66 +2.80 42 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 117.66 +2.81 44 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 127.66 +2.76 47 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 138.00 +3.11 52 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 148.00 +3.14 54 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 157.20 +2.36 0 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 167.20 +2.38 0 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 177.20 +2.38 0 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 187.20 +2.31 0 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 197.20 +2.38 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 207.20 +2.31 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 217.20 +2.31 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 227.20 +2.38 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 237.20 +2.38 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 247.20 +2.38 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 257.20 +2.37 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 267.20 +2.37 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 277.20 +2.37 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 287.20 +2.37 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 297.20 +2.37 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 307.20 +2.32 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 317.20 +2.39 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 327.20 +2.32 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 337.20 +2.32 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 347.20 +2.39 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 357.20 +2.39 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 367.20 +2.32 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 377.20 +2.39 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 387.20 +2.39 0 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 2.05 +0.14 33 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 2.61 +0.18 33 0 132 0
28JAN27 260.00 P 0.00 0.00 0.00 3.32 +0.19 33 0 34 0
28JAN27 265.00 P 5.12 5.12 5.12 4.28 +0.41 33 15 75 +15
28JAN27 270.00 P 0.00 0.00 0.00 5.27 +0.29 33 0 64 0
28JAN27 275.00 P 0.00 0.00 0.00 6.45 +0.41 33 0 305 0
28JAN27 280.00 P 0.00 0.00 0.00 7.75 +0.41 33 0 6 0
28JAN27 285.00 P 0.00 0.00 0.00 9.29 +0.56 33 0 18 0
28JAN27 290.00 P 0.00 0.00 0.00 10.94 +0.55 33 0 44 0
28JAN27 295.00 P 0.00 0.00 0.00 12.81 +0.68 33 0 42 0
28JAN27 300.00 P 13.60 13.60 13.60 14.73 +0.80 33 30 149 -1
28JAN27 310.00 P 17.77 19.60 17.77 19.60 +1.32 34 35 31 +29
28JAN27 320.00 P 0.00 0.00 0.00 24.86 +1.39 34 0 80 0
28JAN27 330.00 P 0.00 0.00 0.00 30.93 +1.62 34 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 37.18 +1.54 33 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 44.48 +1.72 33 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 52.31 +1.81 33 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 61.01 +2.31 34 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 69.64 +1.12 33 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 78.58 +1.11 33 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 87.91 +2.02 33 0 5 0
28JAN27 410.00 P 0.00 0.00 0.00 97.69 - 34 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 0.45 +0.03 34 0 78 0
30MAR27 205.00 P 0.00 0.00 0.00 0.61 +0.04 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.82 +0.07 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.06 +0.07 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.38 +0.11 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 1.75 +0.12 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.20 +0.16 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 2.73 +0.17 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.35 +0.24 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 4.08 +0.24 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.02 +0.31 34 0 113 0
30MAR27 255.00 P 0.00 0.00 0.00 5.86 +0.34 34 0 518 0
30MAR27 260.00 P 0.00 0.00 0.00 6.85 +0.35 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.35 +0.71 34 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 9.68 +0.49 34 0 46 0
30MAR27 275.00 P 0.00 0.00 0.00 11.18 +0.64 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 12.85 +0.64 35 0 24 0
30MAR27 285.00 P 0.00 0.00 0.00 14.55 +0.65 35 0 41 0
30MAR27 290.00 P 0.00 0.00 0.00 16.58 +0.82 35 0 158 0
30MAR27 295.00 P 0.00 0.00 0.00 18.65 +0.82 35 0 305 0
30MAR27 300.00 P 0.00 0.00 0.00 20.83 +0.93 35 0 1,370 0
30MAR27 310.00 P 24.47 24.47 24.47 25.79 +1.19 35 82 1,131 +36
30MAR27 320.00 P 0.00 0.00 0.00 31.21 +1.44 35 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 37.17 +1.71 35 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 43.19 +1.91 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 49.67 +1.63 34 0 1,666 0
30MAR27 360.00 P 0.00 0.00 0.00 57.64 +1.15 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 65.28 +1.09 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 73.52 +1.29 35 0 129 0
30MAR27 390.00 P 0.00 0.00 0.00 81.78 +1.14 35 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 90.34 +1.27 34 0 97 0
30MAR27 410.00 P 0.00 0.00 0.00 99.38 +1.25 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 108.52 +1.30 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 117.89 +2.23 34 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 127.66 +2.51 35 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 138.00 +3.11 38 0 6 0
30MAR27 460.00 P 0.00 0.00 0.00 148.00 +3.14 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 157.20 +2.36 0 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 167.20 +2.37 0 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 177.20 +2.38 0 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 187.20 +2.31 0 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 197.20 +2.37 0 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 207.20 +2.31 0 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 217.20 +2.31 0 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 227.20 +2.36 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 237.20 +2.37 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 247.20 +2.37 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 257.20 +2.37 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 267.20 +2.37 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 277.20 +2.37 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 287.20 +2.37 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 297.20 +2.37 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 307.20 +2.32 0 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 9.15 +0.16 35 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 10.46 +0.13 35 0 45 0
29JUN27 260.00 P 0.00 0.00 0.00 11.77 +0.08 35 0 65 0
29JUN27 265.00 P 0.00 0.00 0.00 13.68 +0.58 35 0 16 0
29JUN27 270.00 P 0.00 0.00 0.00 15.39 +0.59 35 0 141 0
29JUN27 275.00 P 0.00 0.00 0.00 17.10 +0.59 35 0 77 0
29JUN27 280.00 P 0.00 0.00 0.00 18.97 +0.73 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 21.06 +0.75 36 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 23.16 +0.76 36 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 25.30 +0.78 36 0 133 0
29JUN27 300.00 P 0.00 0.00 0.00 26.99 +0.14 35 0 3,955 0
29JUN27 310.00 P 31.44 31.44 31.44 32.83 +0.96 36 41 343 +19
29JUN27 320.00 P 36.26 36.26 36.26 37.44 +0.74 35 30 94 +6
29JUN27 330.00 P 0.00 0.00 0.00 44.02 +1.80 36 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 49.95 +1.10 35 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 56.55 +1.13 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 62.99 +0.62 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 70.28 +0.62 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 77.87 +0.64 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 85.72 +0.64 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 94.55 +1.36 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 103.01 +1.47 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 111.36 +1.33 35 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 120.20 +1.34 35 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 129.35 +1.43 35 0 4 0
29JUN27 450.00 P 0.00 0.00 0.00 138.44 +1.51 34 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 148.00 +1.10 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 157.65 +1.89 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 167.39 +1.88 35 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 13.35 +0.47 36 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 14.80 +0.53 36 0 10 0
29SEP27 260.00 P 0.00 0.00 0.00 16.52 +0.60 36 0 45 0
29SEP27 265.00 P 0.00 0.00 0.00 18.25 +0.61 36 0 19 0
29SEP27 270.00 P 0.00 0.00 0.00 19.99 +0.62 36 0 47 0
29SEP27 275.00 P 0.00 0.00 0.00 21.95 +0.78 36 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 24.06 +0.78 36 0 128 0
29SEP27 285.00 P 0.00 0.00 0.00 26.18 +0.81 36 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 28.33 +0.87 36 0 188 0
29SEP27 295.00 P 0.00 0.00 0.00 30.72 +1.18 36 0 135 0
29SEP27 300.00 P 0.00 0.00 0.00 32.63 +0.37 36 0 415 0
29SEP27 310.00 P 0.00 0.00 0.00 38.17 +1.02 36 0 168 0
29SEP27 320.00 P 0.00 0.00 0.00 43.52 +0.91 36 0 33 0
29SEP27 330.00 P 0.00 0.00 0.00 48.87 +1.00 36 0 95 0
29SEP27 340.00 P 0.00 0.00 0.00 55.15 +1.16 36 0 129 0
29SEP27 350.00 P 0.00 0.00 0.00 62.03 +1.98 36 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 68.14 +1.37 35 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 75.27 +1.36 35 0 1 0
29SEP27 380.00 P 0.00 0.00 0.00 82.62 +1.37 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 90.26 +1.43 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 98.05 +1.51 35 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 106.12 +1.44 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 114.38 +1.45 35 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 122.92 +1.52 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 131.42 +1.32 35 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 140.32 +1.41 35 0 4 0
TOTAL PUT 969 65,193 +178
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS UBR - UBTECH ROBOTICS CLOSING PRICE HK$ 67.350
23OCT26 46.50 C 0.00 0.00 0.00 20.86 -1.10 161 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 20.36 -1.10 156 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 19.86 -1.10 151 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 19.36 -1.10 146 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 18.86 -1.10 141 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 18.36 -1.10 136 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 17.86 -1.10 131 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 17.36 -1.10 126 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 16.36 -1.10 117 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 15.36 -1.10 108 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 14.36 -1.10 98 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 13.36 -1.10 89 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 12.36 -1.11 78 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 11.36 -1.11 66 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 10.36 -1.11 0 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 9.36 -1.11 0 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 8.37 -1.11 74 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 7.38 -1.12 72 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 6.40 -1.13 71 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 5.44 -1.14 70 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 4.52 -1.15 70 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 3.65 -1.15 69 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 2.87 -1.03 70 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 2.17 -0.99 70 0 32 0
23OCT26 67.00 C 0.00 0.00 0.00 1.57 -0.94 69 0 30 0
23OCT26 68.00 C 0.00 0.00 0.00 1.09 -0.86 69 0 14 0
23OCT26 69.00 C 0.00 0.00 0.00 0.73 -0.75 69 0 60 0
23OCT26 70.00 C 0.00 0.00 0.00 0.49 -0.61 71 0 40 0
23OCT26 71.00 C 0.00 0.00 0.00 0.30 -0.49 70 0 45 0
23OCT26 72.00 C 0.00 0.00 0.00 0.18 -0.38 71 0 56 0
23OCT26 73.00 C 0.00 0.00 0.00 0.10 -0.30 70 0 36 0
23OCT26 74.00 C 0.00 0.00 0.00 0.06 -0.21 72 0 63 0
23OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.14 71 0 15 0
23OCT26 76.00 C 0.00 0.00 0.00 0.02 -0.09 74 0 15 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.06 74 0 21 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 7 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.38 -1.11 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.38 -1.11 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.38 -1.11 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.39 -1.10 77 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.39 -1.10 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.89 -1.11 58 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.41 -1.11 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.98 -1.12 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 7.67 -1.10 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.56 -1.07 61 0 3 0
29OCT26 65.00 C 0.00 0.00 0.00 3.74 -1.03 60 0 468 0
29OCT26 67.50 C 2.81 2.81 2.81 2.32 -0.86 59 13 142 0
29OCT26 70.00 C 1.69 1.69 1.68 1.36 -0.65 60 16 302 0
29OCT26 72.50 C 0.86 0.86 0.86 0.74 -0.47 60 15 1,386 0
29OCT26 75.00 C 0.46 0.46 0.46 0.38 -0.31 61 15 648 +15
29OCT26 77.50 C 0.00 0.00 0.00 0.18 -0.20 61 0 794 0
29OCT26 80.00 C 0.00 0.00 0.00 0.08 -0.12 61 0 386 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 -0.06 63 0 169 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.03 65 0 328 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 211 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 19.89 -1.10 73 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 19.39 -1.10 69 0 0 0
30OCT26 48.50 C 0.00 0.00 0.00 18.89 -1.10 66 0 0 0
30OCT26 49.00 C 0.00 0.00 0.00 18.39 -1.10 62 0 0 0
30OCT26 49.50 C 0.00 0.00 0.00 17.89 -1.11 57 0 0 0
30OCT26 50.00 C 0.00 0.00 0.00 17.39 -1.11 49 0 0 0
30OCT26 51.00 C 0.00 0.00 0.00 16.39 -1.11 0 0 0 0
30OCT26 52.00 C 0.00 0.00 0.00 15.40 -1.10 63 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 14.40 -1.11 58 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 13.41 -1.11 59 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 12.43 -1.11 61 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 11.46 -1.10 61 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 10.49 -1.11 60 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 9.55 -1.10 61 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 8.63 -1.09 61 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 7.73 -1.09 61 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 6.88 -1.06 61 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 6.06 -1.05 61 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 5.29 -1.02 61 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 4.58 -0.98 61 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 3.90 -0.96 60 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 3.29 -0.88 60 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 2.74 -0.80 60 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 2.25 -0.75 59 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 1.84 -0.68 59 0 15 0
30OCT26 70.00 C 0.00 0.00 0.00 1.49 -0.62 60 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 1.20 -0.55 60 0 30 0
30OCT26 72.00 C 0.00 0.00 0.00 0.95 -0.49 60 0 0 0
30OCT26 73.00 C 0.00 0.00 0.00 0.75 -0.42 60 0 15 0
30OCT26 74.00 C 0.00 0.00 0.00 0.60 -0.35 61 0 114 0
30OCT26 75.00 C 0.00 0.00 0.00 0.47 -0.29 61 0 30 0
30OCT26 76.00 C 0.00 0.00 0.00 0.36 -0.25 61 0 30 0
30OCT26 77.00 C 0.00 0.00 0.00 0.27 -0.23 61 0 0 0
30OCT26 78.00 C 0.00 0.00 0.00 0.20 -0.19 61 0 0 0
30OCT26 79.00 C 0.00 0.00 0.00 0.15 -0.15 61 0 0 0
30OCT26 80.00 C 0.00 0.00 0.00 0.11 -0.12 61 0 3 0
30OCT26 81.00 C 0.00 0.00 0.00 0.08 -0.10 61 0 0 0
30OCT26 82.00 C 0.00 0.00 0.00 0.06 -0.08 62 0 0 0
30OCT26 83.00 C 0.00 0.00 0.00 0.04 -0.06 61 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 0.03 -0.05 61 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.04 61 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV26 46.00 C 0.00 0.00 0.00 21.57 -1.10 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.60 -1.09 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.64 -1.09 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.69 -1.08 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.75 -1.07 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.46 -1.05 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.29 -1.01 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.26 -0.96 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.40 -0.90 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 7.73 -0.84 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.13 -0.89 56 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 4.88 -0.63 56 0 146 0
27NOV26 70.00 C 4.72 4.72 4.65 3.85 -0.60 57 7 163 +7
27NOV26 72.50 C 3.46 3.46 3.46 2.97 -0.49 57 10 193 +10
27NOV26 75.00 C 0.00 0.00 0.00 2.28 -0.41 57 0 16 0
27NOV26 77.50 C 0.00 0.00 0.00 1.73 -0.35 57 0 35 0
27NOV26 80.00 C 1.92 1.92 1.92 1.31 -0.26 57 8 254 -8
27NOV26 82.50 C 0.00 0.00 0.00 1.02 -0.19 58 0 217 0
27NOV26 85.00 C 0.92 0.92 0.92 0.75 -0.19 58 7 276 +7
27NOV26 87.50 C 0.00 0.00 0.00 0.53 -0.14 58 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 0.39 -0.10 58 0 100 0
27NOV26 92.50 C 0.00 0.00 0.00 0.28 -0.08 58 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 0.20 -0.06 58 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.14 -0.05 58 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.10 -0.03 58 0 25 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 -0.03 58 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 0.00 59 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 0.00 60 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 21.98 -1.09 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.06 -1.09 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.16 -1.09 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.28 -1.07 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.41 -1.07 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.31 -1.05 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.35 -1.02 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.52 -0.98 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.84 -0.94 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.18 -1.03 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.80 -0.77 55 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.60 -0.75 55 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 5.57 -0.67 55 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 4.68 -0.58 55 0 327 0
30DEC26 75.00 C 0.00 0.00 0.00 3.84 -0.58 55 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 3.29 -0.41 56 0 49 0
30DEC26 80.00 C 0.00 0.00 0.00 2.75 -0.36 56 0 46 0
30DEC26 82.50 C 0.00 0.00 0.00 2.28 -0.34 57 0 464 0
30DEC26 85.00 C 0.00 0.00 0.00 1.86 -0.32 57 0 414 0
30DEC26 87.50 C 0.00 0.00 0.00 1.51 -0.32 56 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 1.19 -0.32 56 0 820 0
30DEC26 92.50 C 0.00 0.00 0.00 0.96 -0.24 56 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 0.77 -0.21 56 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 0.62 -0.17 56 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.50 -0.14 56 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 0.41 -0.13 56 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.32 -0.11 56 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.26 -0.08 56 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.20 -0.08 56 0 54 0
30DEC26 112.50 C 0.00 0.00 0.00 0.16 -0.06 56 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 -0.05 56 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.05 56 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 22.47 -1.07 56 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 21.60 -1.07 56 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 20.76 -1.05 56 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 19.92 -1.05 56 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 19.11 -1.04 56 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 17.15 -1.02 56 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 15.32 -0.98 56 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 13.62 -0.94 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.05 -0.90 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.50 -0.96 56 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.17 -0.72 55 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.01 -0.69 56 0 30 0
28JAN27 70.00 C 0.00 0.00 0.00 6.96 -0.66 56 0 15 0
28JAN27 72.50 C 0.00 0.00 0.00 6.03 -0.62 56 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 5.20 -0.58 56 0 30 0
28JAN27 77.50 C 0.00 0.00 0.00 4.48 -0.53 56 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 3.85 -0.48 56 0 75 0
28JAN27 82.50 C 0.00 0.00 0.00 3.30 -0.44 56 0 45 0
28JAN27 85.00 C 3.20 3.20 3.20 2.96 -0.28 57 20 51 +6
28JAN27 87.50 C 0.00 0.00 0.00 2.53 -0.38 57 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 2.09 -0.34 56 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 1.78 -0.30 56 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 1.51 -0.27 56 0 2 0
28JAN27 97.50 C 0.00 0.00 0.00 1.28 -0.24 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.78 -1.02 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.01 -1.01 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.26 -1.00 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.52 -0.99 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.79 -0.99 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.06 -0.95 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.44 -0.92 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.92 -0.89 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.50 -0.86 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.19 -0.82 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.98 -0.78 59 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 10.72 -0.72 58 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 9.73 -0.68 58 0 213 0
30MAR27 72.50 C 0.00 0.00 0.00 8.82 -0.64 59 0 130 0
30MAR27 75.00 C 0.00 0.00 0.00 7.97 -0.62 59 0 90 0
30MAR27 77.50 C 0.00 0.00 0.00 7.20 -0.58 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 6.49 -0.56 59 0 639 0
30MAR27 82.50 C 0.00 0.00 0.00 5.86 -0.52 59 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 5.42 -0.34 60 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 4.89 -0.44 60 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 4.44 -0.44 60 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 3.88 -0.52 59 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 3.59 -0.38 60 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 3.13 -0.34 59 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 2.82 -0.41 59 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.53 -0.29 59 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.27 -0.27 59 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 2.04 -0.25 59 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 1.83 -0.30 59 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 1.65 -0.27 59 0 130 0
30MAR27 115.00 C 2.21 2.21 2.21 1.48 -0.19 59 15 90 +15
30MAR27 117.50 C 2.05 2.05 2.05 1.37 -0.14 60 15 285 +15
29JUN27 46.00 C 0.00 0.00 0.00 25.88 -0.84 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.21 -0.82 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.55 -0.81 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.90 -0.80 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.27 -0.78 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.75 -0.74 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.32 -0.70 62 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.90 -0.73 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.70 -0.63 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.56 -0.54 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.41 -0.67 62 0 14 0
29JUN27 67.50 C 0.00 0.00 0.00 14.33 -0.20 62 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 13.38 -0.14 62 0 66 0
29JUN27 72.50 C 0.00 0.00 0.00 12.46 -0.09 62 0 28 0
29JUN27 75.00 C 0.00 0.00 0.00 11.97 -0.18 64 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 11.15 -0.08 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.09 -0.37 62 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 9.40 -0.34 62 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 8.84 -0.45 63 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 8.16 -0.54 62 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 7.60 -0.28 62 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 7.09 -0.25 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.61 -0.23 62 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 6.34 -0.04 63 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 5.74 -0.21 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 5.52 -0.02 63 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 4.99 -0.18 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.66 -0.16 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.35 -0.15 62 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 4.06 -0.14 62 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 3.79 -0.13 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 3.54 -0.11 62 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 27.58 -0.96 62 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 26.96 -0.95 62 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.36 -0.94 62 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.76 -0.94 62 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.18 -0.93 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.78 -0.91 62 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.46 -0.88 62 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.21 -0.86 62 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.03 -0.83 62 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.91 -0.81 62 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.74 -0.78 62 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 16.84 -0.63 62 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.81 -0.76 62 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.97 -0.77 62 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.14 -0.68 62 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 13.38 -0.62 62 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 12.67 -0.63 62 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 12.17 -0.60 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 11.54 -0.41 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 10.94 -0.64 63 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 10.44 -0.56 64 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 9.59 -0.54 62 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 9.07 -0.81 62 0 5 0
29SEP27 97.50 C 0.00 0.00 0.00 8.85 -0.24 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 8.37 -0.50 63 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 7.70 -0.47 62 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 7.29 -0.45 62 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 7.12 -0.22 63 0 2 0
TOTAL CALL 141 31,408 +67
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.02 73 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.04 -0.03 71 0 15 0
23OCT26 62.00 P 0.00 0.00 0.00 0.08 -0.04 70 0 75 0
23OCT26 63.00 P 0.00 0.00 0.00 0.16 -0.05 70 0 3 0
23OCT26 64.00 P 0.00 0.00 0.00 0.30 -0.04 70 0 30 0
23OCT26 65.00 P 0.00 0.00 0.00 0.52 -0.01 71 0 0 0
23OCT26 66.00 P 0.69 0.69 0.69 0.83 +0.03 71 2 26 +1
23OCT26 67.00 P 0.00 0.00 0.00 1.23 +0.08 70 0 15 0
23OCT26 68.00 P 0.00 0.00 0.00 1.79 +0.20 72 0 18 0
23OCT26 69.00 P 0.00 0.00 0.00 2.44 +0.31 73 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 3.19 +0.44 74 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 3.93 +0.48 70 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 4.81 +0.58 69 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 5.74 +0.82 70 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 6.69 +0.90 69 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 7.67 +0.97 70 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 8.66 +1.02 72 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 9.65 +1.05 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 10.65 +1.07 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 11.65 +1.09 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 12.65 +1.10 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 13.65 +1.10 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 14.65 +1.10 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 15.65 +1.10 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 16.65 +1.10 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 17.65 +1.10 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 18.65 +1.10 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 19.65 +1.10 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 20.65 +1.10 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 21.65 +1.10 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 22.65 +1.10 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 23.65 +1.10 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 24.65 +1.10 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 0.00 63 0 45 0
29OCT26 57.50 P 0.00 0.00 0.00 0.10 -0.01 62 0 456 0
29OCT26 60.00 P 0.00 0.00 0.00 0.28 0.00 61 0 337 0
29OCT26 62.50 P 0.69 0.69 0.69 0.69 +0.03 62 15 342 +8
29OCT26 65.00 P 1.05 1.35 1.05 1.42 +0.16 62 85 263 +35
29OCT26 67.50 P 1.86 2.10 1.86 2.52 +0.22 61 25 109 +25
29OCT26 70.00 P 0.00 0.00 0.00 4.00 +0.43 61 0 83 0
29OCT26 72.50 P 0.00 0.00 0.00 5.86 +0.61 61 0 101 0
29OCT26 75.00 P 6.40 6.40 6.40 7.99 +0.78 61 1 94 0
29OCT26 77.50 P 0.00 0.00 0.00 10.29 +0.91 61 0 49 0
29OCT26 80.00 P 12.02 12.02 12.02 12.70 +1.00 61 2 276 -2
29OCT26 82.50 P 0.00 0.00 0.00 15.16 +1.05 62 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 17.71 +1.15 81 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 20.15 +1.10 0 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 22.65 +1.10 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 25.15 +1.10 0 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 27.65 +1.10 0 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 30.15 +1.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 32.65 +1.10 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 35.15 +1.10 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 37.65 +1.10 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 40.15 +1.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.65 +1.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 45.15 +1.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.65 +1.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 50.15 +1.10 0 0 0 0
30OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.16 +0.01 61 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.24 +0.02 61 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.34 +0.01 61 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.49 +0.03 61 0 0 0
30OCT26 62.00 P 0.62 0.62 0.62 0.68 +0.06 61 1 1 +1
30OCT26 63.00 P 0.00 0.00 0.00 0.92 +0.10 62 0 0 0
30OCT26 64.00 P 1.21 1.21 1.21 1.22 +0.13 62 3 3 +3
30OCT26 65.00 P 0.00 0.00 0.00 1.56 +0.16 62 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 1.97 +0.21 62 0 15 0
30OCT26 67.00 P 0.00 0.00 0.00 2.43 +0.26 62 0 15 0
30OCT26 68.00 P 0.00 0.00 0.00 2.95 +0.30 62 0 15 0
30OCT26 69.00 P 0.00 0.00 0.00 3.52 +0.34 61 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 4.16 +0.42 61 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 4.86 +0.52 61 0 15 0
30OCT26 72.00 P 0.00 0.00 0.00 5.59 +0.55 61 0 0 0
30OCT26 73.00 P 0.00 0.00 0.00 6.37 +0.67 61 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 7.20 +0.73 61 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 8.07 +0.79 61 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 8.96 +0.85 61 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 9.87 +0.88 61 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 10.81 +0.93 61 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 11.76 +0.97 61 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 12.72 +0.99 61 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 13.69 +1.01 60 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 14.67 +1.03 60 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 15.66 +1.05 60 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 16.66 +1.07 63 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 17.71 +1.14 76 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 18.65 - 0 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 19.65 - 0 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 20.65 - 0 0 0 -
27NOV26 46.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.24 +0.03 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.45 +0.06 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.78 +0.10 58 0 41 0
27NOV26 57.50 P 0.00 0.00 0.00 1.26 +0.14 58 0 292 0
27NOV26 60.00 P 1.78 1.78 1.78 1.91 +0.20 59 20 421 0
27NOV26 62.50 P 2.49 2.49 2.49 2.75 +0.26 59 10 626 0
27NOV26 65.00 P 3.67 3.67 3.67 3.67 +0.20 57 2 386 +2
27NOV26 67.50 P 0.00 0.00 0.00 5.02 +0.36 59 0 230 0
27NOV26 70.00 P 0.00 0.00 0.00 6.42 +0.41 58 0 369 0
27NOV26 72.50 P 0.00 0.00 0.00 8.00 +0.41 58 0 286 0
27NOV26 75.00 P 0.00 0.00 0.00 9.49 +0.37 54 0 255 0
27NOV26 77.50 P 0.00 0.00 0.00 11.73 +0.76 58 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 13.79 +0.83 58 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 15.95 +0.90 58 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 18.19 +0.94 58 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 20.49 +0.96 58 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 22.86 +1.00 58 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 25.27 +1.04 58 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 27.71 +1.06 58 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 30.17 +1.07 58 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 32.65 +1.08 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 35.15 +1.10 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 37.65 +1.10 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 40.15 +1.10 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 42.65 +1.10 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 45.15 +1.10 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 47.65 +1.10 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 50.15 +1.10 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 0.00 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 +0.01 56 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 0.53 +0.03 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 +0.03 56 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.76 +0.02 56 0 61 0
30DEC26 52.50 P 0.00 0.00 0.00 1.17 +0.05 57 0 120 0
30DEC26 55.00 P 1.65 1.65 1.65 1.71 +0.08 57 1 31 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.39 +0.11 57 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 3.20 +0.15 57 0 124 0
30DEC26 62.50 P 0.00 0.00 0.00 4.15 +0.20 56 0 111 0
30DEC26 65.00 P 0.00 0.00 0.00 5.30 +0.26 56 0 549 0
30DEC26 67.50 P 0.00 0.00 0.00 6.61 +0.33 57 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 8.06 +0.39 57 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 9.61 +0.42 57 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 11.37 +0.94 57 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 13.02 +0.56 56 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 15.20 +1.20 58 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 16.91 +0.80 55 0 360 0
30DEC26 85.00 P 0.00 0.00 0.00 19.07 +0.75 56 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 21.24 +0.81 56 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 23.46 +0.83 56 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 25.75 +0.90 56 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 28.07 +0.91 56 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 30.44 +0.96 56 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 32.83 +0.97 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.26 +1.01 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.71 +1.04 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.17 +1.05 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.65 +1.07 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.15 +1.09 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.65 +1.10 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.15 +1.10 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.72 +0.01 56 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.84 +0.01 56 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.99 +0.03 56 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 1.16 +0.03 56 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.36 +0.06 57 0 98 0
28JAN27 52.50 P 0.00 0.00 0.00 1.91 +0.09 57 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 2.59 +0.13 57 0 30 0
28JAN27 57.50 P 0.00 0.00 0.00 3.39 +0.18 57 0 75 0
28JAN27 60.00 P 0.00 0.00 0.00 4.29 +0.19 57 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 5.33 +0.23 57 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 6.54 +0.29 57 0 30 0
28JAN27 67.50 P 0.00 0.00 0.00 7.83 +0.30 57 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 9.34 +0.40 57 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 10.73 +0.28 56 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 12.38 +0.49 56 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 14.24 +0.67 57 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 15.99 +0.59 56 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 17.95 +0.68 56 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 19.94 +0.68 56 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 22.04 +0.76 56 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 24.17 +0.77 56 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 26.38 +0.85 56 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 28.61 +0.85 56 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 30.90 +0.90 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.79 +0.05 59 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.02 +0.04 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.32 +0.17 60 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.55 +0.10 60 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 2.85 +0.15 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 3.60 +0.15 60 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 4.46 +0.17 60 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 5.38 +0.18 60 0 45 0
30MAR27 60.00 P 0.00 0.00 0.00 6.42 +0.21 59 0 61 0
30MAR27 62.50 P 0.00 0.00 0.00 7.59 +0.26 60 0 40 0
30MAR27 65.00 P 0.00 0.00 0.00 8.87 +0.30 59 0 173 0
30MAR27 67.50 P 0.00 0.00 0.00 10.25 +0.34 60 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 11.72 +0.37 60 0 135 0
30MAR27 72.50 P 0.00 0.00 0.00 13.05 +0.41 59 0 95 0
30MAR27 75.00 P 0.00 0.00 0.00 14.80 +0.51 59 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 16.42 +0.44 59 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 18.26 +0.58 59 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 20.12 +0.60 59 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 21.99 +0.60 59 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 23.99 +0.69 59 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 26.00 +0.69 59 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 28.04 +0.71 59 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 30.18 +0.78 59 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 32.33 +0.79 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.49 +0.80 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 36.74 +0.86 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.99 +0.86 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.26 +0.87 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 43.57 +0.92 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 45.91 +0.93 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 48.26 +0.94 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 50.63 +0.96 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.56 +0.18 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.96 +0.26 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.18 +0.28 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.49 +0.15 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.99 +0.33 63 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 5.77 +0.26 62 0 115 0
29JUN27 55.00 P 0.00 0.00 0.00 6.75 +0.29 62 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 7.82 +0.15 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.98 +0.28 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.23 +0.35 61 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 11.51 +0.30 61 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 12.95 +0.33 61 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 14.69 +0.64 62 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 15.98 -0.08 61 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 17.82 +0.68 62 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 19.54 +0.73 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.28 +0.74 62 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 23.02 +0.75 62 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 24.89 +0.81 62 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 26.79 +0.82 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.70 +0.83 62 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 30.64 +0.86 62 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 32.68 +0.89 62 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.73 +0.90 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 36.78 +0.90 62 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 38.87 +0.93 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 41.03 +0.95 62 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 43.21 +0.97 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 45.39 +0.97 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 47.58 +0.98 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 49.82 +1.01 62 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 52.09 +1.01 62 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 4.90 +0.13 62 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.25 0.00 62 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.82 +0.19 63 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.21 +0.17 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.58 +0.18 63 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 7.59 +0.19 63 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.78 +0.31 63 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 9.94 +0.28 63 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 11.17 +0.30 63 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.48 +0.33 63 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 13.87 +0.37 63 0 8 0
29SEP27 67.50 P 0.00 0.00 0.00 15.33 +0.39 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.85 +0.43 63 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.29 +0.30 62 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.88 +0.45 62 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.61 +0.50 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.36 +0.65 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.12 +0.49 62 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 26.89 +0.49 62 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 28.76 +0.58 62 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.68 +0.58 62 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.56 +0.54 62 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.54 +0.59 62 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.50 +0.61 62 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.56 +0.67 62 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 40.63 +0.68 62 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 42.70 +0.68 62 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 44.78 +0.68 62 0 0 0
TOTAL PUT 167 27,653 +74
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$ 157.000
23OCT26 130.00 C 0.00 0.00 0.00 27.04 +0.44 99 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 26.04 +0.42 95 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 25.05 +0.40 96 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 24.06 +0.38 96 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 23.08 +0.37 98 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 22.10 +0.35 98 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 21.12 +0.31 98 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 20.15 +0.28 98 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 19.18 +0.24 97 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 18.23 +0.21 98 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 17.29 +0.17 98 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 16.35 +0.12 97 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 15.43 +0.07 97 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 14.53 +0.02 97 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 13.64 -0.04 97 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 12.78 -0.08 98 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 11.58 -0.86 83 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 10.78 -0.87 86 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 10.01 -0.87 88 0 0 0
23OCT26 149.00 C 6.48 6.48 6.48 9.26 -0.89 89 12 12 +12
23OCT26 150.00 C 0.00 0.00 0.00 8.55 -0.89 90 0 0 0
23OCT26 152.50 C 5.40 5.81 5.40 6.89 -0.90 92 14 14 +14
23OCT26 155.00 C 4.59 4.59 4.59 5.43 -0.91 94 6 17 +6
23OCT26 157.50 C 2.70 2.70 2.70 4.19 -0.88 95 1 13 +1
23OCT26 160.00 C 4.32 4.32 1.40 3.15 -0.84 95 23 20 0
23OCT26 162.50 C 5.30 5.30 3.69 2.32 -0.77 96 6 83 +3
23OCT26 165.00 C 4.50 4.50 4.50 1.66 -0.70 96 4 115 +4
23OCT26 167.50 C 0.00 0.00 0.00 1.17 -0.60 96 0 32 0
23OCT26 170.00 C 1.59 1.59 1.59 0.80 -0.50 97 7 33 0
23OCT26 172.50 C 1.20 1.20 1.20 0.53 -0.42 97 1 9 0
23OCT26 175.00 C 0.00 0.00 0.00 0.37 -0.31 98 0 38 0
23OCT26 177.50 C 0.00 0.00 0.00 0.23 -0.24 98 0 60 0
23OCT26 180.00 C 0.00 0.00 0.00 0.15 -0.18 99 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.09 -0.13 98 0 5 0
23OCT26 185.00 C 0.00 0.00 0.00 0.06 -0.09 100 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.03 -0.07 98 0 15 0
23OCT26 190.00 C 0.00 0.00 0.00 0.02 -0.05 99 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.04 98 0 15 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.02 104 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.01 109 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 29.89 +0.42 82 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.54 +0.41 82 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.24 +0.38 82 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.00 +0.36 82 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 20.83 +0.32 82 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 18.75 +0.28 82 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 16.78 +0.25 82 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 14.91 +0.22 82 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 13.15 +0.17 82 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 11.53 +0.14 82 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 9.73 -0.19 78 0 0 0
29OCT26 155.00 C 9.00 9.00 5.30 8.40 -0.45 79 63 29 +24
29OCT26 157.50 C 0.00 0.00 0.00 7.21 -0.39 79 0 8 0
29OCT26 160.00 C 4.37 5.80 4.37 6.14 -0.35 80 14 14 +13
29OCT26 162.50 C 6.10 8.06 6.10 5.19 -0.31 80 4 6 +1
29OCT26 165.00 C 0.00 0.00 0.00 4.35 -0.28 80 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 3.63 -0.25 80 0 1 0
29OCT26 170.00 C 3.39 3.39 3.20 3.00 -0.22 80 19 58 +15
29OCT26 172.50 C 0.00 0.00 0.00 2.46 -0.20 81 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 2.01 -0.17 81 0 53 0
29OCT26 177.50 C 0.00 0.00 0.00 1.63 -0.15 81 0 30 0
29OCT26 180.00 C 2.50 2.50 2.50 1.31 -0.13 81 2 62 0
29OCT26 182.50 C 0.00 0.00 0.00 1.09 -0.07 82 0 112 0
29OCT26 185.00 C 0.00 0.00 0.00 0.88 -0.05 82 0 115 0
29OCT26 187.50 C 0.00 0.00 0.00 0.70 -0.04 82 0 65 0
29OCT26 190.00 C 0.00 0.00 0.00 0.55 -0.03 82 0 110 0
29OCT26 192.50 C 0.00 0.00 0.00 0.43 -0.03 82 0 152 0
29OCT26 195.00 C 0.00 0.00 0.00 0.33 -0.03 82 0 153 0
29OCT26 197.50 C 0.00 0.00 0.00 0.26 -0.02 82 0 117 0
29OCT26 200.00 C 0.00 0.00 0.00 0.20 -0.02 82 0 117 0
29OCT26 205.00 C 0.00 0.00 0.00 0.12 -0.01 83 0 95 0
29OCT26 210.00 C 0.00 0.00 0.00 0.07 -0.01 83 0 120 0
29OCT26 215.00 C 0.00 0.00 0.00 0.04 -0.01 83 0 121 0
29OCT26 220.00 C 0.00 0.00 0.00 0.02 -0.01 82 0 4,014 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 153 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 86 0 489 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 121 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 125 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 128 0 69 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 132 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 135 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 138 0 44 0
30OCT26 130.00 C 0.00 0.00 0.00 27.76 +0.27 84 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 26.85 +0.25 84 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 25.95 +0.23 84 0 0 0
30OCT26 133.00 C 0.00 0.00 0.00 25.07 +0.21 84 0 0 0
30OCT26 134.00 C 0.00 0.00 0.00 24.19 +0.19 84 0 0 0
30OCT26 135.00 C 0.00 0.00 0.00 23.33 +0.17 84 0 0 0
30OCT26 136.00 C 0.00 0.00 0.00 22.48 +0.15 84 0 0 0
30OCT26 137.00 C 0.00 0.00 0.00 21.64 +0.13 84 0 0 0
30OCT26 138.00 C 0.00 0.00 0.00 20.81 +0.10 84 0 0 0
30OCT26 139.00 C 0.00 0.00 0.00 20.00 +0.08 84 0 0 0
30OCT26 140.00 C 0.00 0.00 0.00 19.21 +0.06 84 0 0 0
30OCT26 141.00 C 0.00 0.00 0.00 18.42 +0.03 84 0 0 0
30OCT26 142.00 C 0.00 0.00 0.00 17.66 +0.01 84 0 0 0
30OCT26 143.00 C 0.00 0.00 0.00 16.91 -0.02 84 0 0 0
30OCT26 144.00 C 0.00 0.00 0.00 16.18 -0.04 84 0 0 0
30OCT26 145.00 C 0.00 0.00 0.00 15.47 -0.06 84 0 0 0
30OCT26 146.00 C 0.00 0.00 0.00 14.77 -0.08 84 0 0 0
30OCT26 147.00 C 0.00 0.00 0.00 14.10 -0.10 84 0 0 0
30OCT26 148.00 C 0.00 0.00 0.00 13.44 -0.12 84 0 0 0
30OCT26 149.00 C 0.00 0.00 0.00 12.42 -0.52 80 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 11.81 -0.90 80 0 0 0
30OCT26 152.50 C 0.00 0.00 0.00 10.39 -0.85 81 0 0 0
30OCT26 155.00 C 0.00 0.00 0.00 9.09 -0.80 81 0 0 0
30OCT26 157.50 C 0.00 0.00 0.00 7.90 -0.76 82 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 6.83 -0.71 82 0 0 0
30OCT26 162.50 C 3.12 3.12 3.12 5.86 -0.67 82 4 4 +4
30OCT26 165.00 C 0.00 0.00 0.00 5.01 -0.62 83 0 160 0
30OCT26 167.50 C 0.00 0.00 0.00 4.25 -0.58 83 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 3.59 -0.53 83 0 3 0
30OCT26 172.50 C 1.62 1.62 1.62 3.01 -0.49 83 15 15 +15
30OCT26 175.00 C 3.20 3.20 1.35 2.52 -0.44 83 21 21 +21
30OCT26 177.50 C 0.00 0.00 0.00 2.09 -0.40 83 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 1.73 -0.36 83 0 15 0
30OCT26 182.50 C 1.77 1.77 1.77 1.42 -0.32 83 5 5 +5
30OCT26 185.00 C 0.00 0.00 0.00 1.16 -0.29 83 0 0 0
30OCT26 187.50 C 0.00 0.00 0.00 0.96 -0.24 84 0 0 0
30OCT26 190.00 C 0.50 0.50 0.50 0.81 -0.17 85 15 15 +15
30OCT26 192.50 C 0.00 0.00 0.00 0.65 -0.16 85 0 0 0
30OCT26 195.00 C 0.00 0.00 0.00 0.52 -0.14 85 0 0 0
30OCT26 197.50 C 0.00 0.00 0.00 0.42 -0.12 85 0 0 0
30OCT26 200.00 C 0.00 0.00 0.00 0.33 -0.10 84 0 0 0
30OCT26 202.50 C 0.00 0.00 0.00 0.26 - 84 0 0 -
30OCT26 205.00 C 0.00 0.00 0.00 0.21 - 85 0 0 -
30OCT26 207.50 C 0.00 0.00 0.00 0.16 - 84 0 0 -
27NOV26 127.50 C 0.00 0.00 0.00 33.64 +0.60 77 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 31.75 +0.61 77 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.92 +0.61 77 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.16 +0.61 77 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 26.47 +0.61 77 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.84 +0.61 77 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 23.28 +0.61 77 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 21.79 +0.61 77 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 20.36 +0.60 77 0 0 0
27NOV26 150.00 C 14.30 14.94 12.80 18.44 +0.03 74 18 28 +18
27NOV26 152.50 C 0.00 0.00 0.00 17.19 -0.31 74 0 15 0
27NOV26 155.00 C 0.00 0.00 0.00 16.00 -0.26 74 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 14.88 -0.21 74 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 13.82 -0.17 74 0 55 0
27NOV26 162.50 C 0.00 0.00 0.00 12.82 -0.13 75 0 32 0
27NOV26 165.00 C 0.00 0.00 0.00 11.88 -0.11 75 0 75 0
27NOV26 167.50 C 0.00 0.00 0.00 10.99 -0.09 75 0 45 0
27NOV26 170.00 C 0.00 0.00 0.00 10.16 -0.08 75 0 47 0
27NOV26 172.50 C 0.00 0.00 0.00 9.39 -0.06 75 0 21 0
27NOV26 175.00 C 9.50 9.50 5.48 8.66 -0.05 75 9 27 +9
27NOV26 177.50 C 0.00 0.00 0.00 7.98 -0.02 75 0 2 0
27NOV26 180.00 C 0.00 0.00 0.00 7.35 0.00 75 0 1 0
27NOV26 182.50 C 0.00 0.00 0.00 6.76 +0.02 75 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 6.21 +0.03 75 0 12 0
27NOV26 187.50 C 0.00 0.00 0.00 5.70 +0.04 76 0 35 0
27NOV26 190.00 C 0.00 0.00 0.00 5.23 +0.06 76 0 67 0
27NOV26 192.50 C 0.00 0.00 0.00 4.80 +0.07 76 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 4.39 +0.07 76 0 59 0
27NOV26 197.50 C 0.00 0.00 0.00 4.02 +0.08 76 0 62 0
27NOV26 200.00 C 0.00 0.00 0.00 3.68 +0.09 76 0 22 0
27NOV26 205.00 C 3.50 3.50 3.50 3.07 +0.09 76 1 32 0
27NOV26 210.00 C 0.00 0.00 0.00 2.55 +0.09 76 0 118 0
27NOV26 215.00 C 1.40 1.40 1.28 2.12 +0.09 76 20 54 +9
27NOV26 220.00 C 1.22 1.22 1.13 1.82 +0.15 77 22 114 -22
27NOV26 225.00 C 1.04 1.27 0.97 1.54 +0.17 77 60 106 +59
27NOV26 230.00 C 0.93 0.97 0.92 1.27 +0.15 77 51 156 +36
27NOV26 235.00 C 0.00 0.00 0.00 1.04 +0.13 77 0 76 0
27NOV26 240.00 C 0.00 0.00 0.00 0.86 +0.11 77 0 104 0
27NOV26 245.00 C 0.00 0.00 0.00 0.68 +0.07 77 0 29 0
27NOV26 250.00 C 0.62 0.62 0.62 0.56 +0.08 77 2 68 +2
27NOV26 255.00 C 0.00 0.00 0.00 0.46 +0.07 77 0 43 0
27NOV26 260.00 C 0.00 0.00 0.00 0.37 +0.06 76 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.30 +0.05 76 0 40 0
27NOV26 270.00 C 0.00 0.00 0.00 0.25 +0.04 77 0 38 0
27NOV26 275.00 C 0.00 0.00 0.00 0.20 +0.03 76 0 11 0
27NOV26 280.00 C 0.00 0.00 0.00 0.16 +0.03 76 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.13 +0.02 76 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.11 +0.02 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.09 +0.02 77 0 55 0
27NOV26 300.00 C 0.25 0.25 0.25 0.08 +0.02 78 15 159 -15
30DEC26 127.50 C 0.00 0.00 0.00 36.85 +0.52 72 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.14 +0.52 72 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 33.48 +0.51 72 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 31.88 +0.51 72 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.34 +0.51 72 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.85 +0.50 72 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 27.41 +0.49 72 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 26.03 +0.49 72 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.70 +0.48 72 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.43 +0.48 72 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.21 +0.47 72 0 0 0
30DEC26 155.00 C 17.97 17.97 17.97 20.41 +0.27 69 15 15 +15
30DEC26 157.50 C 0.00 0.00 0.00 19.32 -0.19 69 0 0 0
30DEC26 160.00 C 14.50 14.50 14.26 18.28 -0.20 70 9 9 +9
30DEC26 162.50 C 0.00 0.00 0.00 17.29 -0.18 70 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.34 -0.18 70 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 15.44 -0.18 70 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.58 -0.19 70 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 13.76 -0.19 70 0 24 0
30DEC26 175.00 C 0.00 0.00 0.00 12.98 -0.29 70 0 14 0
30DEC26 177.50 C 0.00 0.00 0.00 12.62 +0.38 72 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 11.89 +0.37 72 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 11.21 +0.36 72 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 10.55 +0.34 72 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 9.94 +0.34 72 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 9.35 +0.33 72 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 8.80 +0.32 72 0 33 0
30DEC26 195.00 C 0.00 0.00 0.00 8.27 +0.30 72 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 7.78 +0.30 72 0 66 0
30DEC26 200.00 C 0.00 0.00 0.00 7.31 +0.28 72 0 44 0
30DEC26 205.00 C 0.00 0.00 0.00 6.45 +0.26 72 0 31 0
30DEC26 210.00 C 0.00 0.00 0.00 5.69 +0.25 72 0 115 0
30DEC26 215.00 C 0.00 0.00 0.00 5.01 +0.23 72 0 223 0
30DEC26 220.00 C 0.00 0.00 0.00 4.41 +0.21 72 0 36 0
30DEC26 225.00 C 0.00 0.00 0.00 3.88 +0.20 72 0 45 0
30DEC26 230.00 C 0.00 0.00 0.00 3.41 +0.18 72 0 54 0
30DEC26 235.00 C 0.00 0.00 0.00 2.99 +0.16 72 0 75 0
30DEC26 240.00 C 2.28 2.28 2.28 2.62 +0.15 72 43 86 +43
30DEC26 245.00 C 0.00 0.00 0.00 2.30 +0.14 72 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 2.02 +0.13 72 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 1.77 +0.12 72 0 48 0
30DEC26 260.00 C 1.57 1.57 1.57 1.55 +0.11 72 15 135 0
30DEC26 265.00 C 0.00 0.00 0.00 1.35 +0.09 72 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 1.19 +0.09 72 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 1.04 +0.08 72 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.91 +0.07 72 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.79 +0.06 72 0 18 0
30DEC26 290.00 C 0.00 0.00 0.00 0.69 +0.05 72 0 75 0
30DEC26 295.00 C 0.00 0.00 0.00 0.61 +0.05 72 0 2 0
30DEC26 300.00 C 0.80 0.80 0.80 0.53 +0.04 72 3 103 -3
28JAN27 127.50 C 0.00 0.00 0.00 39.96 +0.71 72 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 38.38 +0.72 72 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 36.84 +0.72 72 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 35.35 +0.72 72 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 33.91 +0.72 72 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 32.52 +0.73 72 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 31.17 +0.73 72 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 29.86 +0.73 72 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 28.60 +0.73 72 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 27.39 +0.73 72 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 25.43 -0.06 70 0 0 0
28JAN27 155.00 C 24.02 24.02 24.02 24.33 +0.18 70 15 15 +15
28JAN27 157.50 C 23.85 23.85 23.12 23.28 +0.31 70 20 33 +20
28JAN27 160.00 C 25.54 25.54 22.10 22.26 +0.30 70 28 36 +28
28JAN27 162.50 C 24.00 24.00 20.79 21.29 +0.29 70 45 84 +45
28JAN27 165.00 C 22.51 22.51 15.13 20.35 +0.28 70 59 89 +44
28JAN27 167.50 C 22.03 22.03 18.99 19.45 +0.16 71 56 77 +56
28JAN27 170.00 C 18.70 18.70 17.73 18.58 -0.02 71 43 89 +43
28JAN27 172.50 C 19.72 19.72 17.29 17.75 +0.14 71 43 108 +37
28JAN27 175.00 C 18.88 18.88 16.52 16.95 -0.04 71 58 171 +58
28JAN27 177.50 C 0.00 0.00 0.00 16.18 -0.03 71 0 78 0
28JAN27 180.00 C 0.00 0.00 0.00 15.45 -0.28 71 0 52 0
28JAN27 182.50 C 0.00 0.00 0.00 14.74 -0.11 71 0 30 0
28JAN27 185.00 C 0.00 0.00 0.00 14.50 +0.23 72 0 39 0
28JAN27 187.50 C 0.00 0.00 0.00 13.84 +0.62 72 0 21 0
28JAN27 190.00 C 0.00 0.00 0.00 13.20 +0.61 72 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 12.59 +0.60 72 0 36 0
28JAN27 195.00 C 0.00 0.00 0.00 11.65 +0.23 71 0 59 0
28JAN27 197.50 C 0.00 0.00 0.00 11.45 +0.58 72 0 60 0
28JAN27 200.00 C 0.00 0.00 0.00 10.92 +0.57 72 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 9.92 +0.54 72 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 9.01 +0.52 72 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 8.18 +0.49 72 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 7.42 +0.47 72 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 6.73 +0.44 72 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 6.11 +0.42 72 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 5.54 +0.40 72 0 8 0
28JAN27 240.00 C 0.00 0.00 0.00 5.02 +0.38 72 0 8 0
28JAN27 245.00 C 0.00 0.00 0.00 4.55 +0.35 72 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 4.12 +0.33 72 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 45.53 +0.37 73 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 44.11 +0.36 73 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 42.72 +0.35 73 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 41.38 +0.35 73 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 40.07 +0.34 73 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.80 +0.34 73 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.56 +0.33 73 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 36.36 +0.32 73 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 35.20 +0.32 73 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 34.07 +0.31 73 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 32.97 +0.31 73 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 31.90 +1.24 73 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 29.94 +0.28 71 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 28.97 +0.27 71 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 28.03 +0.27 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 27.12 +0.27 71 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 26.23 +0.26 71 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 25.38 +0.26 71 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 24.55 -0.02 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.74 +0.24 71 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 22.96 -0.12 71 0 175 0
30MAR27 180.00 C 0.00 0.00 0.00 22.21 -0.86 71 0 360 0
30MAR27 182.50 C 0.00 0.00 0.00 21.48 +0.06 71 0 78 0
30MAR27 185.00 C 0.00 0.00 0.00 20.77 -0.10 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.09 -0.08 71 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 19.43 -0.11 72 0 42 0
30MAR27 192.50 C 0.00 0.00 0.00 19.37 +0.21 73 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 18.73 +0.21 73 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 17.57 -0.13 72 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 17.51 +0.19 73 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 16.38 +0.42 73 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 15.32 +0.37 73 0 54 0
30MAR27 215.00 C 0.00 0.00 0.00 14.32 +0.17 73 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 13.39 +0.16 73 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 12.15 -0.28 72 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 11.36 -0.21 72 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 10.96 +0.14 73 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 10.25 +0.13 73 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 9.59 +0.12 73 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 8.97 +0.11 73 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.40 +0.11 73 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 7.63 -0.36 72 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 7.36 +0.10 73 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 6.89 +0.10 73 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.45 +0.09 73 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 6.04 +0.08 73 0 0 0
30MAR27 285.00 C 5.32 5.32 5.32 5.68 +0.10 73 15 15 +15
30MAR27 290.00 C 5.58 5.58 5.58 5.30 +0.08 73 15 15 +15
30MAR27 295.00 C 0.00 0.00 0.00 4.97 +0.08 73 0 0 0
30MAR27 300.00 C 4.15 4.75 4.15 4.65 +0.06 73 62 40 0
29JUN27 127.50 C 0.00 0.00 0.00 54.54 +0.39 79 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 53.31 +0.38 79 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 52.11 +0.38 79 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 50.94 +0.38 79 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 49.80 +0.38 79 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 48.68 +0.37 79 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 47.58 +0.36 79 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 46.52 +0.36 79 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 45.48 +0.36 79 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 44.46 +0.35 79 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 43.47 +0.35 79 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 42.50 +0.34 79 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 41.55 +0.34 79 0 500 0
29JUN27 160.00 C 0.00 0.00 0.00 40.63 +0.33 79 0 500 0
29JUN27 162.50 C 0.00 0.00 0.00 39.73 +0.33 79 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 38.85 +0.33 79 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 37.99 +0.32 79 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 37.15 +0.32 79 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 36.33 +0.31 79 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 35.53 +0.31 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.75 +0.30 79 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.99 +0.30 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 33.25 +1.29 79 0 30 0
29JUN27 185.00 C 0.00 0.00 0.00 32.52 +0.57 79 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 31.82 +1.24 79 0 27 0
29JUN27 190.00 C 0.00 0.00 0.00 31.12 +1.21 79 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 30.45 +0.55 79 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 29.79 +1.16 79 0 39 0
29JUN27 197.50 C 0.00 0.00 0.00 29.15 +0.53 79 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 28.52 +0.27 79 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 27.31 +0.26 79 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 26.16 +0.26 79 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 25.05 +0.24 79 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 24.01 +0.25 79 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 23.00 +0.23 79 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 22.05 +0.23 79 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 21.14 +0.22 79 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 20.27 +0.21 79 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 19.44 +0.21 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 18.65 +0.20 79 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 17.90 +0.20 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 17.18 +0.20 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 16.49 +0.19 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.83 +0.18 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 15.20 +0.17 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 14.60 +0.17 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 14.03 +0.17 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 13.48 +0.16 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 12.95 +0.15 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 12.45 +0.15 79 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 59.11 +0.32 76 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 57.96 +0.32 76 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 56.83 +0.32 76 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 55.72 +0.31 76 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 54.64 +0.30 76 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 53.59 +0.31 76 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 52.55 +0.30 76 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 51.54 +0.29 76 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 50.55 +0.29 76 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 48.09 -1.21 73 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 47.18 -1.18 73 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 46.28 +0.27 73 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 45.40 +0.26 73 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 44.54 +0.26 73 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 43.70 +0.14 73 0 15 0
29SEP27 165.00 C 0.00 0.00 0.00 42.87 +0.11 73 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 42.07 +0.23 74 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 41.28 +0.18 74 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 40.51 +0.14 74 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 39.75 +0.23 74 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 39.74 +0.95 75 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 39.48 +0.70 76 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 38.75 +0.23 76 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 38.04 +0.23 76 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 37.34 +0.22 76 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 36.65 +0.21 76 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 35.99 +0.22 76 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 35.33 +0.21 76 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 34.69 +0.21 76 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 34.06 +0.20 76 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 32.85 +0.20 76 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 31.68 +0.19 76 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 30.57 +0.19 76 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 29.49 +0.17 76 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 28.47 +0.18 76 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 27.48 +0.17 76 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 26.53 +0.02 76 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 24.86 -0.91 74 0 19 0
29SEP27 245.00 C 0.00 0.00 0.00 24.76 +0.16 76 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 23.92 -0.15 76 0 1 0
29SEP27 255.00 C 0.00 0.00 0.00 23.11 +0.14 76 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 22.34 +0.13 76 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 21.60 +0.13 76 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 20.89 +0.13 76 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 20.20 +0.12 76 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 19.54 +0.12 76 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 18.91 +0.12 76 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 18.30 +0.11 76 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 17.71 +0.11 76 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 17.15 +0.11 76 0 4 0
TOTAL CALL 978 16,504 +689
23OCT26 130.00 P 0.00 0.00 0.00 0.01 -0.06 94 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.02 -0.07 97 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 0.03 -0.08 98 0 0 0
23OCT26 133.00 P 0.31 0.31 0.31 0.04 -0.10 98 10 25 -10
23OCT26 134.00 P 0.00 0.00 0.00 0.06 -0.12 99 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 0.08 -0.14 99 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 0.10 -0.17 99 0 0 0
23OCT26 137.00 P 1.06 1.06 1.06 0.13 -0.21 99 15 15 +15
23OCT26 138.00 P 0.00 0.00 0.00 0.16 -0.25 98 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 0.21 -0.29 98 0 2 0
23OCT26 140.00 P 0.00 0.00 0.00 0.26 -0.34 98 0 5 0
23OCT26 141.00 P 1.76 1.76 1.76 0.34 -0.37 98 9 9 +9
23OCT26 142.00 P 0.00 0.00 0.00 0.42 -0.43 98 0 25 0
23OCT26 143.00 P 0.00 0.00 0.00 0.52 -0.48 98 0 13 0
23OCT26 144.00 P 0.00 0.00 0.00 0.63 -0.54 98 0 32 0
23OCT26 145.00 P 0.00 0.00 0.00 0.78 -0.59 98 0 2 0
23OCT26 146.00 P 0.00 0.00 0.00 0.93 -0.64 99 0 30 0
23OCT26 147.00 P 1.50 1.50 1.50 1.12 -0.66 98 7 22 +7
23OCT26 148.00 P 2.01 2.01 2.01 1.32 -0.69 99 15 30 +15
23OCT26 149.00 P 1.50 1.50 1.50 1.57 -0.70 99 4 6 0
23OCT26 150.00 P 2.13 6.41 2.13 1.84 -0.72 99 177 49 -47
23OCT26 152.50 P 2.11 2.20 2.11 2.64 -0.79 99 13 24 +9
23OCT26 155.00 P 2.84 2.84 2.71 3.68 -0.81 100 9 23 +5
23OCT26 157.50 P 4.30 4.50 4.30 4.94 -0.78 101 330 330 +315
23OCT26 160.00 P 5.00 8.20 4.98 6.42 -0.71 102 10 239 0
23OCT26 162.50 P 6.16 6.16 6.16 8.11 -0.59 103 8 9 0
23OCT26 165.00 P 0.00 0.00 0.00 9.99 -0.43 105 0 15 0
23OCT26 167.50 P 0.00 0.00 0.00 11.68 -0.61 97 0 36 0
23OCT26 170.00 P 0.00 0.00 0.00 13.80 -0.53 97 0 26 0
23OCT26 172.50 P 0.00 0.00 0.00 16.03 -0.85 98 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 18.34 -0.78 98 0 18 0
23OCT26 177.50 P 0.00 0.00 0.00 20.71 -0.72 98 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 23.12 -0.66 97 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 25.57 -0.61 98 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 28.03 -0.59 96 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 30.52 -0.55 100 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 33.01 -0.53 101 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 35.50 -0.52 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 38.00 -0.51 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 40.50 -0.50 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 43.00 -0.50 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 45.50 -0.50 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 48.00 -0.50 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 50.50 -0.50 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 53.00 -0.50 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 55.50 -0.50 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 58.00 -0.50 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 60.50 -0.50 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 63.00 -0.50 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 65.50 -0.50 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 68.00 -0.50 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 70.50 -0.50 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 73.00 -0.50 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 0.31 -0.06 82 0 0 0
29OCT26 130.00 P 1.50 1.57 1.39 0.46 -0.07 82 42 42 +42
29OCT26 132.50 P 2.02 2.02 2.02 0.65 -0.13 82 30 30 +30
29OCT26 135.00 P 1.00 2.52 1.00 0.93 -0.13 83 55 41 +38
29OCT26 137.50 P 3.12 3.12 3.12 1.28 -0.16 83 15 15 +15
29OCT26 140.00 P 0.00 0.00 0.00 1.71 -0.21 83 0 3 0
29OCT26 142.50 P 2.10 2.10 2.10 2.23 -0.26 83 3 3 +3
29OCT26 145.00 P 5.50 6.22 4.54 2.90 -0.26 83 28 9 +9
29OCT26 147.50 P 0.00 0.00 0.00 3.67 -0.32 83 0 24 0
29OCT26 150.00 P 3.95 9.38 3.95 4.55 -0.38 83 24 93 -14
29OCT26 152.50 P 0.00 0.00 0.00 5.59 -0.34 83 0 36 0
29OCT26 155.00 P 10.53 10.53 10.53 6.78 -0.20 84 7 33 +7
29OCT26 157.50 P 6.10 10.70 6.10 8.06 +0.03 84 10 33 +3
29OCT26 160.00 P 10.50 10.50 10.50 9.50 +0.08 85 10 28 +3
29OCT26 162.50 P 0.00 0.00 0.00 10.76 -0.14 82 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 12.37 -0.51 82 0 22 0
29OCT26 167.50 P 0.00 0.00 0.00 14.15 -0.50 82 0 23 0
29OCT26 170.00 P 0.00 0.00 0.00 15.99 -0.53 82 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 17.93 -0.53 82 0 22 0
29OCT26 175.00 P 0.00 0.00 0.00 19.98 -0.53 82 0 466 0
29OCT26 177.50 P 0.00 0.00 0.00 22.07 -0.53 82 0 71 0
29OCT26 180.00 P 26.50 26.50 26.50 24.99 +0.94 95 3 317 -3
29OCT26 182.50 P 0.00 0.00 0.00 26.48 +0.28 82 0 119 0
29OCT26 185.00 P 0.00 0.00 0.00 29.63 +0.34 100 0 130 0
29OCT26 187.50 P 0.00 0.00 0.00 31.09 -0.52 82 0 25 0
29OCT26 190.00 P 0.00 0.00 0.00 34.44 +0.48 107 0 95 0
29OCT26 192.50 P 0.00 0.00 0.00 36.90 +0.78 111 0 80 0
29OCT26 195.00 P 0.00 0.00 0.00 39.38 +0.79 115 0 226 0
29OCT26 197.50 P 0.00 0.00 0.00 41.89 +0.71 120 0 94 0
29OCT26 200.00 P 0.00 0.00 0.00 44.41 +0.78 125 0 526 0
29OCT26 205.00 P 0.00 0.00 0.00 49.49 +0.94 136 0 169 0
29OCT26 210.00 P 0.00 0.00 0.00 54.60 +1.08 147 0 157 0
29OCT26 215.00 P 0.00 0.00 0.00 58.00 -0.50 0 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 64.59 +1.09 164 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 69.35 +0.85 165 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 73.00 -0.50 0 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 78.00 -0.50 0 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 83.00 -0.50 0 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 88.00 -0.50 0 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 93.00 -0.50 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 98.00 -0.50 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 103.00 -0.50 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 108.00 -0.50 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 113.00 -0.50 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 118.00 -0.50 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 123.00 -0.50 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 128.00 -0.50 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 133.00 -0.50 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 138.00 -0.50 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 143.00 -0.50 0 0 0 0
30OCT26 130.00 P 2.30 2.30 2.30 0.67 -0.24 85 6 6 +6
30OCT26 131.00 P 0.00 0.00 0.00 0.77 -0.25 85 0 0 0
30OCT26 132.00 P 0.00 0.00 0.00 0.88 -0.25 85 0 0 0
30OCT26 133.00 P 0.00 0.00 0.00 0.99 -0.29 85 0 0 0
30OCT26 134.00 P 0.00 0.00 0.00 1.11 -0.32 85 0 0 0
30OCT26 135.00 P 0.00 0.00 0.00 1.26 -0.33 85 0 0 0
30OCT26 136.00 P 0.00 0.00 0.00 1.41 -0.34 85 0 15 0
30OCT26 137.00 P 0.00 0.00 0.00 1.57 -0.39 85 0 15 0
30OCT26 138.00 P 0.00 0.00 0.00 1.75 -0.41 85 0 0 0
30OCT26 139.00 P 0.00 0.00 0.00 1.96 -0.41 85 0 0 0
30OCT26 140.00 P 0.00 0.00 0.00 2.16 -0.43 85 0 0 0
30OCT26 141.00 P 0.00 0.00 0.00 2.37 -0.49 85 0 0 0
30OCT26 142.00 P 2.54 2.54 2.54 2.63 -0.50 85 6 6 +6
30OCT26 143.00 P 0.00 0.00 0.00 2.90 -0.50 85 0 0 0
30OCT26 144.00 P 0.00 0.00 0.00 3.17 -0.52 85 0 1 0
30OCT26 145.00 P 0.00 0.00 0.00 3.44 -0.54 85 0 0 0
30OCT26 146.00 P 4.91 4.91 4.91 3.78 -0.50 85 6 6 +6
30OCT26 147.00 P 0.00 0.00 0.00 4.12 -0.46 86 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 4.46 -0.45 86 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 4.81 -0.45 86 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 5.23 -0.38 86 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 6.27 -0.32 86 0 0 0
30OCT26 155.00 P 6.70 11.51 6.70 7.49 -0.26 86 5 4 +1
30OCT26 157.50 P 0.00 0.00 0.00 8.78 -0.23 87 0 0 0
30OCT26 160.00 P 11.90 12.25 11.90 10.23 -0.15 87 2 2 0
30OCT26 162.50 P 13.25 13.25 13.25 11.78 -0.08 88 9 9 +9
30OCT26 165.00 P 0.00 0.00 0.00 13.43 +0.01 88 0 43 0
30OCT26 167.50 P 0.00 0.00 0.00 14.78 -0.33 84 0 15 0
30OCT26 170.00 P 0.00 0.00 0.00 16.56 -1.18 84 0 15 0
30OCT26 172.50 P 0.00 0.00 0.00 18.50 -0.78 84 0 22 0
30OCT26 175.00 P 0.00 0.00 0.00 20.47 -0.76 84 0 55 0
30OCT26 177.50 P 0.00 0.00 0.00 22.55 -0.75 84 0 0 0
30OCT26 180.00 P 0.00 0.00 0.00 24.99 -0.39 89 0 0 0
30OCT26 182.50 P 0.00 0.00 0.00 26.85 -0.72 84 0 0 0
30OCT26 185.00 P 0.00 0.00 0.00 29.63 -0.14 94 0 0 0
30OCT26 187.50 P 0.00 0.00 0.00 31.37 -0.67 84 0 0 0
30OCT26 190.00 P 0.00 0.00 0.00 34.44 +0.11 101 0 0 0
30OCT26 192.50 P 0.00 0.00 0.00 36.90 +0.23 105 0 0 0
30OCT26 195.00 P 0.00 0.00 0.00 39.38 +0.36 109 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 41.89 +0.48 114 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 44.41 +0.59 118 0 0 0
30OCT26 202.50 P 0.00 0.00 0.00 45.67 - 84 0 0 -
30OCT26 205.00 P 0.00 0.00 0.00 49.49 - 129 0 0 -
30OCT26 207.50 P 0.00 0.00 0.00 50.58 - 84 0 0 -
27NOV26 127.50 P 5.43 5.43 4.88 3.84 +0.11 78 45 15 +15
27NOV26 130.00 P 4.98 6.20 4.98 4.46 +0.12 78 77 167 +77
27NOV26 132.50 P 0.00 0.00 0.00 5.17 +0.12 78 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 5.88 +0.12 78 0 11 0
27NOV26 137.50 P 9.14 9.75 9.14 6.74 +0.12 78 23 23 +23
27NOV26 140.00 P 10.70 10.70 10.70 7.64 +0.13 78 14 14 +14
27NOV26 142.50 P 11.34 11.34 11.34 8.55 +0.12 78 15 15 +15
27NOV26 145.00 P 0.00 0.00 0.00 9.64 +0.12 78 0 6 0
27NOV26 147.50 P 12.11 14.69 12.11 10.73 +0.12 78 23 23 +23
27NOV26 150.00 P 11.00 16.28 11.00 11.87 +0.10 78 12 27 +12
27NOV26 152.50 P 0.00 0.00 0.00 13.17 +0.15 79 0 98 0
27NOV26 155.00 P 15.81 16.16 15.81 14.46 +0.18 79 10 12 +7
27NOV26 157.50 P 0.00 0.00 0.00 15.80 +0.19 79 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 17.30 +0.30 79 0 270 0
27NOV26 162.50 P 0.00 0.00 0.00 18.80 +0.49 79 0 88 0
27NOV26 165.00 P 0.00 0.00 0.00 20.31 +0.47 80 0 82 0
27NOV26 167.50 P 0.00 0.00 0.00 22.01 +0.58 80 0 21 0
27NOV26 170.00 P 0.00 0.00 0.00 23.70 +0.62 80 0 349 0
27NOV26 172.50 P 0.00 0.00 0.00 24.66 -0.13 77 0 14 0
27NOV26 175.00 P 0.00 0.00 0.00 27.23 +1.23 81 0 49 0
27NOV26 177.50 P 0.00 0.00 0.00 29.10 +0.52 81 0 92 0
27NOV26 180.00 P 0.00 0.00 0.00 30.98 +1.01 81 0 184 0
27NOV26 182.50 P 0.00 0.00 0.00 32.90 +0.71 82 0 132 0
27NOV26 185.00 P 0.00 0.00 0.00 33.92 -0.25 77 0 96 0
27NOV26 187.50 P 0.00 0.00 0.00 35.90 -0.08 77 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 37.88 -0.21 77 0 60 0
27NOV26 192.50 P 0.00 0.00 0.00 39.93 -0.29 77 0 26 0
27NOV26 195.00 P 0.00 0.00 0.00 43.30 +0.90 85 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 45.48 +0.75 86 0 73 0
27NOV26 200.00 P 0.00 0.00 0.00 47.66 +1.76 86 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 52.20 +1.37 88 0 365 0
27NOV26 210.00 P 0.00 0.00 0.00 55.12 -0.26 77 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 61.50 +1.50 92 0 33 0
27NOV26 220.00 P 0.00 0.00 0.00 64.59 -0.05 79 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 69.35 -0.03 81 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 73.79 -0.35 77 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 78.59 -0.38 77 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 83.43 -0.39 77 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 90.83 +1.47 110 0 150 0
27NOV26 250.00 P 0.00 0.00 0.00 95.75 +2.04 112 0 135 0
27NOV26 255.00 P 0.00 0.00 0.00 100.76 +2.18 116 0 105 0
27NOV26 260.00 P 0.00 0.00 0.00 105.71 +2.17 118 0 90 0
27NOV26 265.00 P 0.00 0.00 0.00 108.03 -0.48 76 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 113.01 -0.49 77 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 118.00 -0.50 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 123.00 -0.50 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 128.00 -0.50 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 133.00 -0.50 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 138.00 -0.50 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 143.00 -0.50 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.60 +0.04 72 0 0 0
30DEC26 130.00 P 9.75 9.75 9.75 7.54 +0.24 73 60 60 +60
30DEC26 132.50 P 10.81 10.81 10.81 8.46 +0.27 73 30 30 +30
30DEC26 135.00 P 0.00 0.00 0.00 9.38 +0.30 73 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 10.31 +0.03 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.36 +0.01 73 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.48 +0.01 73 0 0 0
30DEC26 145.00 P 15.39 16.68 15.39 13.60 +0.01 73 4 4 +4
30DEC26 147.50 P 0.00 0.00 0.00 14.73 -0.02 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.05 -0.02 73 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 17.38 -0.01 74 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.70 -0.01 74 0 15 0
30DEC26 157.50 P 21.90 21.90 21.90 20.07 -0.05 74 2 1 -1
30DEC26 160.00 P 21.51 21.51 21.51 21.60 -0.05 74 1 5 0
30DEC26 162.50 P 21.99 21.99 21.99 23.12 -0.05 74 10 12 +10
30DEC26 165.00 P 0.00 0.00 0.00 23.93 -0.05 72 0 16 0
30DEC26 167.50 P 0.00 0.00 0.00 26.21 +0.28 74 0 45 0
30DEC26 170.00 P 29.00 29.00 29.00 27.93 +0.27 75 2 24 -2
30DEC26 172.50 P 0.00 0.00 0.00 28.78 -0.09 72 0 17 0
30DEC26 175.00 P 0.00 0.00 0.00 30.46 -0.08 72 0 27 0
30DEC26 177.50 P 0.00 0.00 0.00 33.10 +0.77 75 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 34.95 +0.70 76 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 36.85 +0.12 76 0 205 0
30DEC26 185.00 P 0.00 0.00 0.00 38.75 +0.63 76 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 40.65 +0.11 76 0 48 0
30DEC26 190.00 P 44.00 44.00 44.00 42.57 +0.69 76 2 53 -2
30DEC26 192.50 P 0.00 0.00 0.00 43.33 -0.76 72 0 45 0
30DEC26 195.00 P 0.00 0.00 0.00 46.69 +0.91 77 0 65 0
30DEC26 197.50 P 0.00 0.00 0.00 48.74 +1.13 78 0 149 0
30DEC26 200.00 P 0.00 0.00 0.00 50.81 +0.70 78 0 78 0
30DEC26 205.00 P 0.00 0.00 0.00 53.48 -0.99 72 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 57.73 -0.24 72 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 62.00 -0.28 72 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 66.45 -0.29 72 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 70.93 -0.29 72 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 75.43 -0.34 72 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 80.06 -0.34 72 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 84.71 -0.34 72 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 90.83 +1.07 82 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 95.75 +1.22 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 100.76 +1.45 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 105.71 +1.59 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.56 -0.42 72 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.42 -0.43 72 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 118.30 -0.44 72 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 123.21 -0.46 72 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 128.14 -0.47 72 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 133.09 -0.46 72 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 138.04 -0.48 72 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.02 -0.48 72 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 9.41 +0.22 72 0 0 0
28JAN27 130.00 P 12.95 12.95 12.95 10.64 +0.54 74 15 15 +15
28JAN27 132.50 P 0.00 0.00 0.00 11.25 +0.23 72 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 12.55 +0.60 74 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 13.69 +0.24 74 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 14.84 +0.25 74 0 0 0
28JAN27 142.50 P 16.09 16.59 16.06 15.98 +0.25 74 45 45 +45
28JAN27 145.00 P 17.81 17.81 17.81 17.13 +0.25 74 15 30 +15
28JAN27 147.50 P 17.13 19.08 17.13 18.45 +0.25 74 45 73 +45
28JAN27 150.00 P 0.00 0.00 0.00 19.79 +0.24 74 0 28 0
28JAN27 152.50 P 21.17 21.72 21.17 21.14 +0.24 74 30 45 +30
28JAN27 155.00 P 22.54 22.54 22.54 22.50 +0.25 74 15 58 +15
28JAN27 157.50 P 21.87 23.93 21.87 23.90 +0.22 75 52 97 +52
28JAN27 160.00 P 24.61 26.50 23.27 25.45 +0.22 75 55 150 +55
28JAN27 162.50 P 26.11 26.59 24.70 27.00 +0.22 75 69 182 +69
28JAN27 165.00 P 26.18 26.18 26.18 28.55 +0.22 75 12 137 +12
28JAN27 167.50 P 0.00 0.00 0.00 30.11 +0.23 75 0 41 0
28JAN27 170.00 P 0.00 0.00 0.00 31.72 +0.25 75 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 33.46 +0.18 75 0 17 0
28JAN27 175.00 P 0.00 0.00 0.00 34.18 +0.18 72 0 2 0
28JAN27 177.50 P 0.00 0.00 0.00 35.88 +0.19 72 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 37.57 +0.18 72 0 3 0
28JAN27 182.50 P 0.00 0.00 0.00 39.28 -0.83 72 0 62 0
28JAN27 185.00 P 0.00 0.00 0.00 41.13 +0.12 72 0 39 0
28JAN27 187.50 P 0.00 0.00 0.00 42.99 +0.12 72 0 39 0
28JAN27 190.00 P 0.00 0.00 0.00 44.85 +0.12 72 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 46.72 +0.12 72 0 36 0
28JAN27 195.00 P 0.00 0.00 0.00 50.05 +0.43 77 0 55 0
28JAN27 197.50 P 0.00 0.00 0.00 50.49 -1.01 72 0 45 0
28JAN27 200.00 P 0.00 0.00 0.00 52.50 +0.05 72 0 33 0
28JAN27 205.00 P 0.00 0.00 0.00 56.53 +0.05 72 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 60.57 +0.05 72 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 64.73 -0.03 72 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 69.01 -0.03 72 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 73.31 -0.03 72 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 77.63 -0.12 72 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 82.12 -0.12 72 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 86.62 -0.12 72 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 91.13 -0.14 72 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 95.75 -0.17 73 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.31 -0.11 73 0 0 0
30MAR27 130.00 P 18.80 18.80 17.80 15.80 +0.32 74 2 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.50 -0.14 73 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.18 +0.39 74 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.37 -0.14 75 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.56 -0.15 75 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.77 -0.18 75 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.16 -0.18 75 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.55 -0.18 75 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.95 -0.18 75 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 27.34 -0.19 75 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.74 -0.18 75 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.19 -0.22 75 0 7 0
30MAR27 160.00 P 0.00 0.00 0.00 31.78 -0.22 75 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.37 -0.12 75 0 10 0
30MAR27 165.00 P 0.00 0.00 0.00 33.95 -0.21 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.50 -0.21 73 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.16 +0.03 76 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 38.61 -0.22 73 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.52 +0.07 76 0 32 0
30MAR27 177.50 P 0.00 0.00 0.00 43.30 +0.07 76 0 71 0
30MAR27 180.00 P 0.00 0.00 0.00 45.08 +0.24 76 0 85 0
30MAR27 182.50 P 0.00 0.00 0.00 46.86 +0.22 76 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 47.23 -0.26 73 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 48.97 -0.26 73 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 50.71 -0.26 73 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.57 -0.29 73 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 56.10 +0.40 77 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 56.36 -0.29 73 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 60.01 +0.26 77 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 62.06 -0.30 73 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 65.89 -0.32 73 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 69.96 -0.33 73 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 74.04 -0.33 73 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 78.14 -0.33 73 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.25 -0.33 73 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 86.51 -0.36 73 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.84 -0.36 73 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 95.17 -0.37 73 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 99.52 -0.37 73 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 103.89 -0.38 73 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 108.40 -0.40 73 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 112.93 -0.40 73 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 117.47 -0.40 73 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 122.02 -0.40 73 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 126.58 -0.41 73 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 131.24 -0.42 73 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 135.92 -0.43 73 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 140.62 -0.43 73 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 145.32 -0.43 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.51 -0.10 79 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.74 -0.10 79 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.97 -0.10 79 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.16 -0.14 79 0 5 0
29JUN27 137.50 P 0.00 0.00 0.00 27.55 +0.47 79 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.92 +0.60 79 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.34 +0.66 79 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.76 +0.67 79 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.23 +0.71 79 0 0 0
29JUN27 150.00 P 34.40 34.40 34.40 34.48 +0.49 79 2 3 +2
29JUN27 152.50 P 0.00 0.00 0.00 36.23 +0.75 79 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.78 +0.81 79 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.36 +0.85 80 0 500 0
29JUN27 160.00 P 0.00 0.00 0.00 40.87 +0.71 79 0 500 0
29JUN27 162.50 P 0.00 0.00 0.00 42.56 +0.27 80 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.74 -0.17 79 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.35 -0.17 79 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.97 -0.17 79 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 48.59 -0.17 79 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 50.21 +0.33 79 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 51.84 -0.17 79 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 53.53 -0.21 79 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 55.32 -0.21 79 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 57.11 -0.21 79 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 58.90 -0.21 79 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 60.70 -0.20 79 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 62.49 -0.21 79 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 64.29 -0.20 79 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 66.08 -0.21 79 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 67.89 -0.20 79 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 71.55 -0.24 79 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 75.44 -0.25 79 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 79.34 -0.25 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 83.25 -0.24 79 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 87.16 -0.25 79 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 91.09 -0.25 79 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 95.12 -0.29 79 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 99.29 -0.29 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 103.47 -0.28 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 107.65 -0.28 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 111.83 -0.29 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 116.03 -0.29 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 120.24 -0.31 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 124.62 -0.33 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 129.02 -0.33 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 133.42 -0.33 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 137.83 -0.33 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 142.25 -0.33 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 146.68 -0.33 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 151.12 -0.33 79 0 0 0
29SEP27 127.50 P 27.80 29.00 27.80 26.96 +0.62 77 2 2 +2
29SEP27 130.00 P 0.00 0.00 0.00 27.44 -0.16 76 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.70 -0.16 76 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 29.97 -0.17 76 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 32.33 +0.74 78 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 33.83 -0.19 78 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 35.32 -0.15 78 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 36.81 -0.14 78 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 38.31 -0.14 78 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 39.80 -0.18 78 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 41.31 -0.20 78 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 42.81 -0.21 78 0 1 0
29SEP27 157.50 P 0.00 0.00 0.00 44.37 -0.24 78 0 1 0
29SEP27 160.00 P 46.30 47.00 46.30 46.05 -0.25 78 3 9 +3
29SEP27 162.50 P 0.00 0.00 0.00 47.74 -0.19 78 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 47.98 -1.60 76 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 49.62 -0.24 76 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 51.26 -0.24 76 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 52.90 -0.25 76 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 56.18 -0.21 79 0 35 0
29SEP27 177.50 P 0.00 0.00 0.00 56.20 -0.24 76 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 59.59 -0.25 79 0 34 0
29SEP27 182.50 P 0.00 0.00 0.00 59.60 -0.25 76 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 61.35 -0.28 76 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 63.16 -0.28 76 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 66.92 -0.28 79 0 16 0
29SEP27 192.50 P 0.00 0.00 0.00 66.93 -0.28 76 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 68.60 -0.28 76 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 70.42 -0.28 76 0 4 0
29SEP27 200.00 P 0.00 0.00 0.00 72.23 -0.29 76 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 75.88 -0.28 76 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 79.54 -0.29 76 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 83.42 -0.32 76 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 87.35 -0.32 76 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 91.29 -0.32 76 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 95.24 -0.32 76 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 99.19 -0.32 76 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 103.16 -0.32 76 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 107.16 -0.35 76 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 111.35 -0.36 76 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 115.55 -0.36 76 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 119.76 -0.36 76 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 123.98 -0.36 76 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 128.20 -0.36 76 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 132.43 -0.37 76 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 136.68 -0.36 76 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 140.98 -0.39 76 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 145.40 -0.39 76 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 149.83 -0.39 76 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 154.26 -0.39 76 0 0 0
TOTAL PUT 1,560 14,491 +1,124
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$ 2.325
29OCT26 1.60 C 0.00 0.00 0.00 0.73 -0.01 131 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.68 -0.02 121 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.63 -0.01 112 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.58 -0.01 103 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.54 0.00 123 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.49 -0.01 113 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.44 -0.01 102 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.39 -0.01 92 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.34 -0.01 82 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.26 -0.01 86 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 -0.01 78 0 64 0
29OCT26 2.30 C 0.00 0.00 0.00 0.12 -0.01 77 0 3 0
29OCT26 2.40 C 0.00 0.00 0.00 0.06 -0.02 66 0 150 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 -0.01 73 0 52 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 -0.01 71 0 349 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 -0.01 72 0 680 0
29OCT26 2.80 C 0.01 0.01 0.01 0.01 0.00 84 3 415 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 96 0 400 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,846 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 118 0 487 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 128 0 368 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 137 0 44 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 146 0 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 155 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 163 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 171 0 269 0
27NOV26 1.65 C 0.00 0.00 0.00 0.70 -0.01 79 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.66 -0.01 83 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.61 -0.02 77 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.58 -0.01 84 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.54 -0.01 84 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.50 -0.01 82 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.45 -0.02 76 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.42 0.00 78 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.35 -0.02 76 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.29 -0.01 76 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.23 -0.01 72 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.19 -0.01 74 0 0 0
27NOV26 2.50 C 0.13 0.13 0.13 0.15 -0.01 73 6 100 0
27NOV26 2.60 C 0.11 0.11 0.11 0.12 -0.01 73 98 648 -4
27NOV26 2.70 C 0.00 0.00 0.00 0.10 0.00 75 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.08 0.00 76 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.06 -0.01 74 0 69 0
27NOV26 3.00 C 0.05 0.05 0.05 0.05 -0.01 76 10 2,013 0
27NOV26 3.10 C 0.06 0.06 0.06 0.04 -0.01 77 20 257 +15
27NOV26 3.20 C 0.00 0.00 0.00 0.03 -0.01 76 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 -0.01 73 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 -0.01 67 0 282 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
30DEC26 1.60 C 0.00 0.00 0.00 0.79 0.00 84 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 0.75 -0.01 83 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.71 -0.01 82 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.67 -0.01 81 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.63 -0.02 80 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.60 -0.01 81 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.56 -0.01 79 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 -0.01 80 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.49 -0.01 77 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.43 -0.02 77 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.38 -0.02 77 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.34 -0.01 79 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.30 -0.01 80 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.26 -0.01 79 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.23 -0.01 80 0 419 0
30DEC26 2.70 C 0.17 0.17 0.17 0.20 -0.01 80 2 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.17 -0.01 79 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.01 80 0 124 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 -0.01 80 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.01 79 0 196 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.01 81 0 35 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.01 79 0 935 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.01 79 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 79 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.01 78 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 77 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 75 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 71 0 33 0
30DEC26 4.00 C 0.04 0.04 0.04 0.01 -0.01 65 20 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 4.20 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 0.01 0.00 71 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 491 0
30DEC26 4.80 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 0.01 0.00 83 0 47 0
28JAN27 1.70 C 0.00 0.00 0.00 0.76 - 85 0 0 -
28JAN27 1.75 C 0.00 0.00 0.00 0.73 -0.01 86 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.69 -0.02 84 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.66 -0.01 85 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.63 -0.01 85 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.60 -0.01 84 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.56 -0.02 81 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.51 -0.01 82 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.47 0.00 84 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.42 -0.01 83 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.38 -0.01 83 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.35 -0.01 85 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.32 0.00 86 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.29 0.00 86 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.26 -0.01 85 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.23 -0.01 84 0 207 0
28JAN27 3.00 C 0.00 0.00 0.00 0.21 -0.01 85 0 6 0
28JAN27 3.10 C 0.00 0.00 0.00 0.19 -0.01 85 0 125 0
28JAN27 3.20 C 0.00 0.00 0.00 0.17 -0.01 85 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.16 0.00 86 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 -0.01 85 0 0 0
28JAN27 3.50 C 0.10 0.10 0.10 0.13 0.00 86 20 20 +20
28JAN27 3.60 C 0.00 0.00 0.00 0.11 -0.01 84 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.10 -0.01 84 0 2 0
30MAR27 1.60 C 0.00 0.00 0.00 0.94 -0.01 94 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.91 -0.01 94 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.88 -0.01 94 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.86 0.00 96 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.83 -0.01 96 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.80 -0.01 95 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.78 0.00 96 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.75 -0.01 95 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.73 0.00 96 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.68 -0.01 95 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.64 -0.01 95 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.60 -0.01 95 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.55 0.00 93 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 -0.01 92 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 -0.01 93 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 -0.01 93 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 -0.01 92 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 0.00 94 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 -0.01 93 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.01 93 0 20 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.01 93 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 -0.01 93 0 20 0
30MAR27 3.40 C 0.26 0.26 0.26 0.29 -0.01 93 45 45 +45
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.01 93 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 0.00 94 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.01 93 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 0.00 94 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 0.00 95 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 93 0 321 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.01 94 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.01 94 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.01 94 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.01 94 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.01 93 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.01 93 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.01 93 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.18 0.00 121 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.16 0.00 121 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.14 0.00 121 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.12 0.00 121 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.10 0.00 122 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.08 0.00 121 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.06 0.00 121 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.04 0.00 121 0 0 0
29JUN27 2.00 C 0.93 0.93 0.93 1.02 0.00 121 2 2 0
29JUN27 2.10 C 0.00 0.00 0.00 0.99 +0.01 122 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 0.00 121 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.92 0.00 121 0 17 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 0.00 121 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 0.00 121 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 0.83 0.00 121 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.81 +0.01 121 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 0.00 121 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.76 +0.01 121 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.74 +0.01 122 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.71 0.00 121 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.69 0.00 121 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.67 0.00 121 0 40 0
29JUN27 3.40 C 0.54 0.54 0.54 0.65 0.00 121 8 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.63 0.00 121 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.62 +0.01 122 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 +0.01 121 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.33 -0.01 131 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.31 -0.01 130 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.29 -0.02 130 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.28 -0.01 131 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.26 -0.01 130 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.24 -0.02 130 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.23 -0.01 131 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.21 -0.02 130 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.18 -0.02 130 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.15 -0.02 130 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.13 -0.01 131 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.10 -0.02 130 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.08 -0.01 131 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.05 -0.02 130 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.03 -0.01 130 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.01 -0.01 131 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 0.98 -0.02 130 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 0.96 -0.02 130 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.94 -0.02 130 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.93 -0.01 131 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.91 -0.01 131 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.89 -0.01 130 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 0.87 -0.02 130 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 0.85 -0.02 130 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.84 -0.01 130 0 1 0
TOTAL CALL 234 16,438 +76
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 157 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 114 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 105 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 95 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 745 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 0.00 82 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.05 -0.01 75 0 233 0
29OCT26 2.30 P 0.07 0.07 0.07 0.08 -0.01 67 5 357 0
29OCT26 2.40 P 0.13 0.13 0.12 0.14 0.00 70 50 375 +15
29OCT26 2.50 P 0.20 0.20 0.20 0.21 0.00 70 20 544 -20
29OCT26 2.60 P 0.29 0.29 0.29 0.29 0.00 67 1 1,386 0
29OCT26 2.70 P 0.00 0.00 0.00 0.39 0.00 82 0 215 0
29OCT26 2.80 P 0.41 0.41 0.41 0.49 +0.01 96 1 445 -1
29OCT26 2.90 P 0.58 0.58 0.58 0.58 +0.01 87 5 114 -5
29OCT26 3.00 P 0.00 0.00 0.00 0.68 0.00 98 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.78 0.00 108 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.88 +0.01 118 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.98 +0.01 127 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.08 +0.01 135 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.18 +0.01 143 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.28 +0.01 152 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.38 +0.01 159 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 74 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 77 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 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 78 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 -0.01 76 0 100 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 0.00 79 0 900 0
27NOV26 2.10 P 0.12 0.12 0.12 0.12 -0.01 77 105 290 +105
27NOV26 2.20 P 0.00 0.00 0.00 0.16 -0.01 76 0 8 0
27NOV26 2.30 P 0.19 0.19 0.19 0.21 -0.01 76 12 191 +12
27NOV26 2.40 P 0.24 0.24 0.24 0.27 -0.01 78 50 480 +50
27NOV26 2.50 P 0.31 0.31 0.31 0.34 0.00 80 6 359 +6
27NOV26 2.60 P 0.00 0.00 0.00 0.41 0.00 81 0 69 0
27NOV26 2.70 P 0.00 0.00 0.00 0.48 0.00 80 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.56 0.00 81 0 17 0
27NOV26 2.90 P 0.00 0.00 0.00 0.65 +0.01 84 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.74 +0.01 87 0 200 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 0.00 89 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.92 0.00 89 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.02 +0.01 95 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.12 +0.01 101 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.21 0.00 99 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.31 +0.01 104 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.41 +0.01 109 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 0.00 86 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.07 0.00 85 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 0.00 85 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 -0.01 84 0 81 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 -0.01 82 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 0.00 84 0 44 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 0.00 84 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.15 -0.01 82 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.17 -0.01 82 0 619 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 0.00 84 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.27 0.00 85 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 -0.01 84 0 217 0
30DEC26 2.40 P 0.00 0.00 0.00 0.38 -0.01 84 0 971 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 -0.01 84 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.01 85 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.01 85 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 -0.01 87 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 0.00 88 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 -0.01 88 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.90 -0.01 88 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.99 -0.01 90 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.08 0.00 92 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.17 0.00 93 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 -0.01 94 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.36 0.00 98 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.45 0.00 98 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 0.00 101 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 0.00 105 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.74 0.00 104 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.84 0.00 108 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.94 0.00 111 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.04 0.00 113 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.14 0.00 116 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.24 0.00 119 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.33 -0.01 117 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.43 -0.01 120 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.54 0.00 127 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.64 0.00 129 0 200 0
28JAN27 1.70 P 0.17 0.17 0.17 0.13 - 88 100 100 -
28JAN27 1.75 P 0.00 0.00 0.00 0.15 0.00 89 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.16 -0.01 87 0 20 0
28JAN27 1.85 P 0.00 0.00 0.00 0.18 -0.01 87 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.20 -0.01 87 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.22 -0.01 87 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.25 0.00 89 0 100 0
28JAN27 2.10 P 0.00 0.00 0.00 0.29 -0.01 88 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.35 0.00 89 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.40 -0.01 88 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.47 0.00 90 0 25 0
28JAN27 2.50 P 0.00 0.00 0.00 0.53 0.00 90 0 5 0
28JAN27 2.60 P 0.00 0.00 0.00 0.60 0.00 91 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.67 0.00 91 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.74 0.00 91 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.82 0.00 92 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.90 0.00 93 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.98 0.00 93 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.06 0.00 93 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.15 0.00 95 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.23 0.00 94 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.32 0.00 96 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.41 0.00 97 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.50 0.00 97 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 0.00 96 0 123 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 0.00 96 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 -0.01 96 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.27 0.00 98 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 0.00 98 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 0.00 97 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 0.00 98 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 0.00 97 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 0.00 98 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.44 -0.01 97 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.50 0.00 97 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 0.00 98 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.63 0.00 99 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.69 -0.01 98 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.76 0.00 99 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 0.00 99 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.90 -0.01 99 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.98 0.00 100 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.05 -0.01 99 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.13 +0.01 100 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.21 +0.01 100 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.30 0.00 102 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.38 0.00 102 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.46 0.00 102 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.55 0.00 103 0 53 0
30MAR27 3.70 P 0.00 0.00 0.00 1.63 -0.01 103 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.72 0.00 104 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.81 0.00 104 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.90 0.00 105 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.99 0.00 106 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.08 0.00 106 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.17 0.00 107 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.26 0.00 107 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.36 0.00 109 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.45 0.00 109 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.55 0.00 111 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.44 +0.01 124 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.47 +0.01 124 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.50 +0.01 124 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.53 +0.01 125 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.56 +0.01 125 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.58 0.00 123 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.61 0.00 124 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.65 +0.01 125 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.67 0.00 123 0 78 0
29JUN27 2.10 P 0.00 0.00 0.00 0.73 0.00 122 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.79 0.00 122 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.85 0.00 121 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.92 +0.01 121 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.96 -0.01 117 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.03 -0.01 117 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.10 -0.01 116 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.17 0.00 116 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.24 -0.01 116 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.32 0.00 116 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.39 -0.01 115 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.47 0.00 116 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.54 -0.01 115 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.62 -0.01 115 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.70 -0.01 115 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.78 -0.01 115 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.87 -0.01 116 0 100 0
29SEP27 1.65 P 0.00 0.00 0.00 0.63 -0.01 134 0 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.66 -0.01 133 0 126 0
29SEP27 1.75 P 0.00 0.00 0.00 0.69 -0.01 133 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.72 -0.01 133 0 145 0
29SEP27 1.85 P 0.00 0.00 0.00 0.76 -0.01 134 0 30 0
29SEP27 1.90 P 0.00 0.00 0.00 0.79 -0.01 133 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.83 -0.01 134 0 85 0
29SEP27 2.00 P 0.00 0.00 0.00 0.86 -0.01 133 0 81 0
29SEP27 2.10 P 0.00 0.00 0.00 0.93 -0.01 134 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 1.00 0.00 134 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.04 -0.01 130 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.12 -0.01 131 0 220 0
29SEP27 2.50 P 0.00 0.00 0.00 1.19 -0.01 130 0 30 0
29SEP27 2.60 P 0.00 0.00 0.00 1.26 -0.02 129 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.34 -0.01 130 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.41 -0.01 130 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.49 0.00 130 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.56 -0.01 129 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.65 0.00 131 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.73 -0.01 131 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.81 -0.01 131 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.89 -0.01 130 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.97 +0.01 130 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 2.03 -0.01 128 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.12 +0.04 129 0 13 0
TOTAL PUT 355 58,336 +162
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$ 25.160
23OCT26 17.25 C 0.00 0.00 0.00 7.91 +0.14 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 7.66 +0.14 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 7.41 +0.14 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 7.16 +0.14 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 6.91 +0.14 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 6.66 +0.14 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 6.41 +0.14 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 6.16 +0.13 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 5.91 +0.13 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 5.66 +0.13 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 5.41 +0.13 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 5.16 +0.13 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 4.16 +0.13 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 3.66 +0.13 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 3.16 +0.13 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 2.67 +0.12 68 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 2.17 +0.09 56 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 1.70 +0.12 63 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 1.27 +0.08 65 0 15 0
23OCT26 24.50 C 0.00 0.00 0.00 0.88 +0.02 64 0 15 0
23OCT26 25.00 C 0.48 0.51 0.48 0.53 -0.06 59 20 23 +10
23OCT26 25.50 C 0.00 0.00 0.00 0.32 -0.06 62 0 15 0
23OCT26 26.00 C 0.00 0.00 0.00 0.16 -0.07 61 0 20 0
23OCT26 26.50 C 0.00 0.00 0.00 0.08 -0.05 62 0 16 0
23OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.04 65 0 15 0
23OCT26 27.50 C 0.00 0.00 0.00 0.02 -0.02 67 0 45 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 8 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 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 98 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 8 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 190 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 0.00 203 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.17 +0.14 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.67 +0.14 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.17 +0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.67 +0.13 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.18 +0.14 64 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.18 +0.12 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.21 +0.10 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.30 +0.06 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.51 +0.06 54 0 30 0
29OCT26 25.00 C 0.98 0.98 0.77 0.88 -0.01 53 105 437 -29
29OCT26 26.00 C 0.44 0.44 0.44 0.48 -0.02 54 15 117 -11
29OCT26 27.00 C 0.19 0.22 0.19 0.22 -0.03 54 11 301 0
29OCT26 28.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 93 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 139 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 158 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 212 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 83 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 27 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 110 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 122 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 128 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 149 0 100 0
30OCT26 17.50 C 0.00 0.00 0.00 7.67 - 0 0 0 -
30OCT26 17.75 C 0.00 0.00 0.00 7.42 +0.13 0 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 7.17 +0.13 0 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 6.68 +0.14 78 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 6.43 +0.14 74 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 6.18 +0.14 71 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 5.93 +0.14 68 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 5.68 +0.14 64 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 5.43 +0.14 61 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 5.18 +0.13 58 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 4.69 +0.13 61 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 4.20 +0.12 60 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 3.72 +0.11 60 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 3.25 +0.10 59 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 2.80 +0.08 59 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 2.38 +0.07 59 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 1.99 +0.11 60 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 1.64 +0.09 60 0 5 0
30OCT26 24.50 C 1.29 1.29 1.29 1.31 +0.05 59 10 10 +10
30OCT26 25.00 C 1.20 1.20 1.04 1.03 +0.03 59 14 9 -11
30OCT26 25.50 C 0.80 0.80 0.80 0.79 +0.01 59 15 62 0
30OCT26 26.00 C 0.71 0.71 0.71 0.60 0.00 59 10 18 -10
30OCT26 26.50 C 0.00 0.00 0.00 0.44 -0.02 59 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.32 -0.02 59 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 0.23 -0.02 59 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 0.17 -0.02 60 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.26 +0.13 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.78 +0.12 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.32 +0.17 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.84 +0.10 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.39 +0.10 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.53 +0.08 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.73 +0.05 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.02 +0.03 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.39 +0.08 54 0 17 0
27NOV26 25.00 C 1.90 1.90 1.90 1.85 +0.04 54 3 82 +3
27NOV26 26.00 C 0.00 0.00 0.00 1.38 -0.02 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.05 -0.01 54 0 32 0
27NOV26 28.00 C 0.00 0.00 0.00 0.77 -0.02 54 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.56 -0.02 54 0 85 0
27NOV26 30.00 C 0.48 0.48 0.41 0.42 0.00 55 12 77 -10
27NOV26 31.00 C 0.00 0.00 0.00 0.29 -0.01 55 0 213 0
27NOV26 32.00 C 0.00 0.00 0.00 0.20 -0.03 54 0 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 8 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 8 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 49 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 -0.01 54 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 62 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 69 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 7.47 +0.15 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.03 +0.15 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.60 +0.15 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.13 +0.09 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.72 +0.09 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.94 +0.07 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.23 +0.06 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.58 +0.11 53 0 0 0
30DEC26 24.00 C 3.09 3.09 3.09 2.99 +0.10 53 1 1 +1
30DEC26 25.00 C 2.58 2.58 2.58 2.49 +0.08 53 1 16 0
30DEC26 26.00 C 0.00 0.00 0.00 2.05 +0.05 53 0 579 0
30DEC26 27.00 C 0.00 0.00 0.00 1.66 +0.02 53 0 104 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 0.00 52 0 86 0
30DEC26 29.00 C 0.00 0.00 0.00 1.07 -0.01 52 0 19 0
30DEC26 30.00 C 0.00 0.00 0.00 0.86 -0.01 53 0 92 0
30DEC26 31.00 C 0.00 0.00 0.00 0.69 -0.01 53 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 -0.03 53 0 35 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 -0.02 53 0 23 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 -0.02 54 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 0.28 -0.01 54 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.02 53 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 -0.01 54 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 0.00 55 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 55 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 54 0 59 0
28JAN27 18.00 C 0.00 0.00 0.00 7.62 +0.11 53 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.20 +0.11 53 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.79 +0.11 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.39 +0.10 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.00 +0.10 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.27 +0.08 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.60 +0.08 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.99 +0.11 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.42 +0.10 52 0 75 0
28JAN27 25.00 C 0.00 0.00 0.00 2.95 +0.11 53 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 2.51 +0.10 53 0 30 0
28JAN27 27.00 C 0.00 0.00 0.00 2.12 +0.08 53 0 31 0
28JAN27 28.00 C 0.00 0.00 0.00 1.79 +0.07 53 0 51 0
28JAN27 29.00 C 0.00 0.00 0.00 1.51 +0.06 53 0 42 0
28JAN27 30.00 C 1.58 1.58 1.58 1.26 +0.05 53 1 30 +1
28JAN27 31.00 C 0.00 0.00 0.00 1.05 +0.04 53 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.88 +0.03 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.73 +0.01 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.60 -0.02 53 0 18 0
28JAN27 35.00 C 0.00 0.00 0.00 0.51 0.00 53 0 2 0
28JAN27 36.00 C 0.00 0.00 0.00 0.42 0.00 53 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.35 0.00 53 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.23 0.00 53 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.19 0.00 53 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 8.02 +0.10 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.64 +0.10 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.26 +0.09 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.90 +0.09 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.55 +0.09 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.88 +0.07 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.30 +0.10 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.70 +0.06 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.19 +0.11 52 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 3.71 +0.09 52 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 3.30 +0.11 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.92 +0.10 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.57 +0.09 52 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 2.26 +0.08 52 0 0 0
30MAR27 30.00 C 2.10 2.10 2.10 1.99 +0.07 52 15 35 +15
30MAR27 31.00 C 0.00 0.00 0.00 1.75 +0.06 52 0 7 0
30MAR27 32.00 C 0.00 0.00 0.00 1.54 +0.03 53 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 1.36 +0.03 53 0 1,170 0
30MAR27 34.00 C 1.15 1.15 1.15 1.18 -0.01 53 1 103 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 0.00 52 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 0.88 -0.03 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 0.79 -0.01 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.69 0.00 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.52 +0.01 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 0.00 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.30 0.00 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 0.00 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.66 +0.08 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.31 +0.07 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.98 +0.08 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.65 +0.07 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.34 +0.07 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.74 +0.06 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.18 +0.05 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.66 +0.05 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.18 +0.04 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.73 +0.03 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.32 +0.02 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.90 +0.03 53 0 206 0
29JUN27 28.00 C 0.00 0.00 0.00 3.53 +0.02 52 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 3.22 +0.04 52 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 2.99 +0.01 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.72 0.00 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.48 0.00 53 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 2.25 -0.01 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.05 -0.01 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.87 0.00 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.65 -0.10 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.54 -0.01 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.41 -0.01 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.28 -0.01 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.16 -0.01 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.06 -0.04 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.99 -0.01 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.90 -0.02 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.75 -0.01 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.02 +0.10 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.71 +0.10 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.46 +0.16 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.09 +0.10 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.80 +0.09 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.25 +0.08 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.72 +0.15 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.22 +0.11 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.78 +0.12 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.36 +0.13 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.96 +0.10 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 4.59 +0.10 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 4.27 +0.10 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.96 +0.10 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.67 +0.06 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.42 +0.07 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.17 +0.09 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.95 +0.04 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.70 -0.07 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 2.56 +0.03 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.38 +0.03 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.20 -0.04 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.05 -0.01 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.91 -0.03 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.78 -0.02 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.66 -0.01 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.55 +0.05 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.46 +0.01 55 0 0 0
TOTAL CALL 234 7,028 -31
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 172 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 0.00 152 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 20 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.04 61 0 8 0
23OCT26 23.50 P 0.00 0.00 0.00 0.04 -0.07 64 0 0 0
23OCT26 24.00 P 0.14 0.14 0.14 0.09 -0.12 62 2 35 -2
23OCT26 24.50 P 0.00 0.00 0.00 0.20 -0.17 62 0 7 0
23OCT26 25.00 P 0.00 0.00 0.00 0.39 -0.20 63 0 28 0
23OCT26 25.50 P 0.00 0.00 0.00 0.66 -0.23 63 0 7 0
23OCT26 26.00 P 0.00 0.00 0.00 1.01 -0.24 63 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 1.45 -0.16 70 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 1.87 -0.18 62 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 2.35 -0.16 62 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 2.84 -0.15 0 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 3.34 -0.14 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 3.84 -0.14 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 4.34 -0.14 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 4.84 -0.14 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 5.34 -0.14 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 5.84 -0.14 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 6.34 -0.14 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 6.84 -0.14 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 7.34 -0.14 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 7.84 -0.14 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 8.40 -0.08 214 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 8.92 -0.06 234 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 9.40 -0.08 231 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 9.84 -0.14 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 10.40 -0.08 247 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 10.84 -0.14 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 11.40 -0.08 263 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 11.84 -0.14 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 12.40 -0.08 279 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 12.84 -0.14 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 14 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.04 55 0 55 0
29OCT26 23.00 P 0.15 0.15 0.15 0.13 -0.08 54 8 69 +8
29OCT26 24.00 P 0.00 0.00 0.00 0.35 -0.12 55 0 71 0
29OCT26 25.00 P 0.72 0.72 0.67 0.74 -0.16 55 12 92 -4
29OCT26 26.00 P 0.00 0.00 0.00 1.32 -0.15 56 0 66 0
29OCT26 27.00 P 0.00 0.00 0.00 2.05 -0.17 54 0 77 0
29OCT26 28.00 P 0.00 0.00 0.00 3.01 -0.08 66 5 580 0
29OCT26 29.00 P 0.00 0.00 0.00 3.98 -0.04 76 0 162 0
29OCT26 30.00 P 0.00 0.00 0.00 4.93 -0.06 80 0 112 0
29OCT26 31.00 P 0.00 0.00 0.00 6.01 +0.03 105 0 374 0
29OCT26 32.00 P 0.00 0.00 0.00 6.92 -0.09 100 0 37 -42
29OCT26 33.00 P 0.00 0.00 0.00 7.84 -0.14 0 0 26 0
29OCT26 34.00 P 0.00 0.00 0.00 8.92 -0.06 119 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.84 -0.14 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.94 -0.04 142 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.84 -0.14 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.84 -0.14 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.84 -0.14 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.84 -0.14 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.84 -0.14 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.84 -0.14 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.84 -0.14 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.84 -0.14 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.84 -0.14 0 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
30OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.04 61 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.13 -0.06 60 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 0.21 -0.07 60 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 0.32 -0.09 60 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 0.46 -0.11 60 0 0 0
30OCT26 24.50 P 0.53 0.53 0.53 0.63 -0.14 59 8 7 -8
30OCT26 25.00 P 0.72 0.72 0.72 0.86 -0.16 60 6 15 -5
30OCT26 25.50 P 1.08 1.08 1.08 1.11 -0.19 59 7 2 -3
30OCT26 26.00 P 0.00 0.00 0.00 1.41 -0.22 58 0 5 0
30OCT26 26.50 P 0.00 0.00 0.00 1.78 -0.15 60 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 2.15 -0.16 60 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 2.55 -0.17 59 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 3.01 -0.13 62 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 3.43 -0.16 59 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 3.98 -0.07 72 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 4.37 -0.15 58 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 4.93 -0.08 76 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 5.35 -0.14 60 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 6.01 +0.02 99 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 6.34 -0.14 0 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 6.92 -0.09 95 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 7.34 -0.14 0 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 7.84 -0.14 0 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 8.40 -0.08 103 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 8.92 -0.06 113 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 9.40 -0.08 112 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 9.84 -0.14 0 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 10.40 -0.08 120 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 -0.04 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.31 -0.06 55 0 36 0
27NOV26 22.00 P 0.53 0.53 0.53 0.52 -0.09 55 3 35 0
27NOV26 23.00 P 0.00 0.00 0.00 0.81 -0.11 55 0 7 0
27NOV26 24.00 P 1.22 1.22 1.22 1.18 -0.14 55 1 52 +1
27NOV26 25.00 P 1.56 1.56 1.56 1.64 -0.17 55 6 104 0
27NOV26 26.00 P 0.00 0.00 0.00 2.18 -0.18 54 0 63 0
27NOV26 27.00 P 0.00 0.00 0.00 2.82 -0.17 54 0 29 0
27NOV26 28.00 P 0.00 0.00 0.00 3.54 -0.17 54 5 39 +5
27NOV26 29.00 P 0.00 0.00 0.00 4.34 -0.16 55 10 64 0
27NOV26 30.00 P 0.00 0.00 0.00 5.17 -0.20 54 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 6.09 -0.14 56 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 7.00 -0.16 56 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 7.91 -0.16 54 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 8.92 -0.11 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.85 -0.25 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.94 -0.14 71 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.84 -0.14 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.84 -0.14 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.84 -0.14 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.84 -0.14 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.84 -0.14 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.84 -0.14 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.84 -0.14 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.84 -0.14 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.84 -0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.03 54 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.04 54 0 3 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 -0.05 54 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.05 54 0 2 0
30DEC26 20.00 P 0.48 0.48 0.48 0.45 -0.06 54 1 25 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.67 -0.08 54 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 0.96 -0.09 54 0 70 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 -0.13 54 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.14 54 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 -0.15 53 0 3 0
30DEC26 26.00 P 2.77 2.77 2.77 2.77 -0.15 53 2 1,105 -2
30DEC26 27.00 P 0.00 0.00 0.00 3.37 -0.14 53 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.04 -0.13 53 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 4.80 -0.05 53 0 232 0
30DEC26 30.00 P 0.00 0.00 0.00 5.57 -0.13 53 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 6.42 -0.11 54 0 187 0
30DEC26 32.00 P 0.00 0.00 0.00 7.24 -0.15 53 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 8.12 -0.17 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.05 -0.15 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.98 -0.15 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.97 -0.11 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.89 -0.15 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.87 -0.14 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.85 -0.14 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.84 -0.14 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.84 -0.14 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.84 -0.14 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.84 -0.14 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.84 -0.14 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.84 -0.14 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.39 -0.03 53 0 1 0
28JAN27 19.00 P 0.00 0.00 0.00 0.47 -0.04 53 0 1 0
28JAN27 19.50 P 0.00 0.00 0.00 0.58 -0.04 53 0 4 0
28JAN27 20.00 P 0.00 0.00 0.00 0.69 -0.04 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.97 -0.04 54 0 18 0
28JAN27 22.00 P 0.00 0.00 0.00 1.28 -0.08 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.66 -0.11 53 0 18 0
28JAN27 24.00 P 0.00 0.00 0.00 2.09 -0.14 53 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 2.59 -0.14 53 0 11 0
28JAN27 26.00 P 0.00 0.00 0.00 3.15 -0.14 53 10 25 +10
28JAN27 27.00 P 0.00 0.00 0.00 3.75 -0.12 52 0 34 0
28JAN27 28.00 P 0.00 0.00 0.00 4.41 -0.05 52 0 17 0
28JAN27 29.00 P 0.00 0.00 0.00 5.15 -0.11 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.90 -0.12 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.69 -0.12 53 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 7.52 -0.12 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.36 -0.12 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.25 -0.13 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.14 -0.13 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.06 -0.14 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.99 -0.14 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.95 -0.13 53 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.91 -0.13 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.88 -0.14 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 -0.02 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 -0.05 53 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 -0.05 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.00 -0.06 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.15 -0.05 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.48 -0.07 53 0 36 0
30MAR27 22.00 P 0.00 0.00 0.00 1.85 -0.09 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 2.26 -0.11 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.72 -0.12 52 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.23 -0.14 52 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 3.79 -0.14 52 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.41 -0.13 52 0 25 0
30MAR27 28.00 P 0.00 0.00 0.00 5.08 -0.03 52 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 5.74 -0.12 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.52 0.00 53 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 7.26 -0.04 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.05 -0.10 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 8.86 -0.03 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 9.68 -0.11 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 10.51 -0.14 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 11.38 -0.14 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 12.28 -0.14 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.18 -0.14 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.11 -0.14 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.04 -0.15 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.98 -0.15 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.94 -0.15 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.91 -0.14 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.88 -0.14 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.86 -0.14 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 -0.06 54 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.30 -0.06 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.46 -0.06 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.63 -0.07 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.82 -0.07 54 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 2.20 -0.08 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.62 -0.07 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.07 -0.10 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.56 -0.10 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.09 -0.08 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 4.66 -0.11 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.26 -0.12 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 5.91 -0.03 53 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 6.59 -0.03 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.33 -0.02 54 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 8.01 -0.14 53 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 8.76 -0.14 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.52 -0.15 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.33 -0.14 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.14 -0.15 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.96 -0.15 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.82 -0.15 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.69 -0.14 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.55 -0.15 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.45 -0.15 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.36 -0.14 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.27 -0.14 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.18 -0.15 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.12 -0.15 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.07 -0.14 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.78 -0.04 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.91 -0.10 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.17 -0.04 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.36 -0.04 56 0 3 0
29SEP27 20.00 P 0.00 0.00 0.00 2.57 -0.05 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.02 -0.07 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.50 -0.06 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.98 -0.07 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.52 -0.10 55 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 5.06 -0.09 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 5.69 -0.09 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 6.27 -0.13 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.96 -0.07 55 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.58 -0.09 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.27 -0.08 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.98 -0.10 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.73 -0.09 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.48 -0.10 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.23 -0.11 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.03 -0.11 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.88 -0.06 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.64 -0.10 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.46 -0.11 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.30 -0.12 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.16 -0.11 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.01 -0.11 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.87 -0.12 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.76 -0.12 55 0 0 0
TOTAL PUT 86 7,189 -41
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$ 6.395
29OCT26 4.70 C 0.00 0.00 0.00 1.70 -0.05 85 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.60 -0.05 79 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.50 -0.05 74 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.40 -0.06 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.15 -0.06 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.65 -0.04 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.23 -0.02 38 0 151 0
29OCT26 6.50 C 0.10 0.10 0.09 0.10 -0.02 38 6 676 -4
29OCT26 6.75 C 0.03 0.03 0.03 0.04 -0.01 40 10 992 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 587 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 400 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 275 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.62 -0.05 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.17 -0.06 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.70 -0.04 30 0 10 0
27NOV26 6.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.35 -0.02 32 0 98 0
27NOV26 6.50 C 0.32 0.32 0.19 0.22 0.00 31 23 167 0
27NOV26 6.75 C 0.12 0.12 0.12 0.12 -0.02 30 5 473 +5
27NOV26 7.00 C 0.06 0.06 0.06 0.06 -0.01 29 36 368 0
27NOV26 7.25 C 0.03 0.03 0.03 0.03 -0.01 29 10 218 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 101 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 111 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 -0.06 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 -0.05 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.56 -0.03 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 -0.06 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.21 -0.05 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 -0.04 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 -0.02 31 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
30DEC26 6.50 C 0.29 0.29 0.29 0.31 0.00 30 30 458 +30
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.01 30 0 307 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 362 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 311 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 31 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.76 -0.05 37 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.66 -0.05 35 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.57 -0.05 35 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.47 -0.05 33 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.24 -0.05 31 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.81 -0.04 28 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.26 -0.02 28 0 30 0
28JAN27 7.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 26 0
28JAN27 7.25 C 0.13 0.13 0.13 0.13 -0.02 29 30 30 +30
28JAN27 7.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 -0.05 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 -0.06 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.62 -0.05 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 -0.06 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 -0.06 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 -0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 -0.05 28 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.03 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.01 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.01 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 29 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 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 29 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 29 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 36 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 41 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 53 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.84 -0.06 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.75 -0.05 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.66 -0.06 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.58 -0.05 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.37 -0.04 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.18 -0.03 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 -0.01 30 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 -0.02 30 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 -0.01 30 0 7 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.01 30 0 41 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.01 30 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 30 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 30 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 31 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 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 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 1.84 -0.06 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.75 -0.06 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.67 -0.05 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.58 -0.05 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.38 -0.04 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.18 -0.05 29 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.60 -0.03 28 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.35 -0.02 28 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.25 -0.01 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.18 -0.01 29 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.12 -0.01 29 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
TOTAL CALL 150 9,269 +61
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 37 0 176 0
29OCT26 6.25 P 0.09 0.09 0.08 0.08 +0.01 38 56 982 +28
29OCT26 6.50 P 0.20 0.22 0.20 0.20 +0.03 37 677 2,396 +67
29OCT26 6.75 P 0.00 0.00 0.00 0.38 +0.03 35 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.62 +0.05 45 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.87 +0.05 57 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 1.11 +0.04 58 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.37 +0.05 80 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.62 +0.05 90 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.87 +0.05 99 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.12 +0.05 109 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.37 +0.05 118 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.62 +0.05 126 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.87 +0.05 134 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.12 +0.05 141 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.36 +0.04 131 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.61 +0.04 138 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.12 +0.05 170 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.62 +0.05 183 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.12 +0.05 195 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.62 +0.05 207 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 42 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 0.00 0.00 0.00 0.04 0.00 30 0 35 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 +0.01 30 0 418 0
27NOV26 6.50 P 0.30 0.30 0.30 0.29 +0.01 29 76 847 +76
27NOV26 6.75 P 0.45 0.45 0.45 0.45 +0.02 29 104 526 +104
27NOV26 7.00 P 0.00 0.00 0.00 0.68 +0.04 35 0 90 0
27NOV26 7.25 P 0.00 0.00 0.00 0.87 +0.03 29 0 116 0
27NOV26 7.50 P 0.00 0.00 0.00 1.11 +0.04 31 0 132 0
27NOV26 7.75 P 0.00 0.00 0.00 1.37 +0.05 40 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.62 +0.05 45 0 0 -33
27NOV26 8.25 P 0.00 0.00 0.00 1.87 +0.05 50 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.12 +0.05 55 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.37 +0.05 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.62 +0.05 63 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.87 +0.05 67 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.12 +0.05 71 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.36 +0.04 68 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.62 +0.05 79 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.12 +0.05 86 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.62 +0.05 92 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.12 +0.05 98 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 475 0
30DEC26 6.25 P 0.24 0.24 0.24 0.24 +0.01 29 31 500 +30
30DEC26 6.50 P 0.00 0.00 0.00 0.36 0.00 28 0 420 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.01 29 0 268 0
30DEC26 7.00 P 0.70 0.70 0.70 0.68 +0.02 26 74 281 +74
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.03 29 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 +0.04 29 0 52 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 +0.05 31 0 103 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.05 35 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.87 +0.05 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 +0.05 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.37 +0.05 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.05 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 +0.05 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 +0.05 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.36 +0.04 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.62 +0.05 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.12 +0.05 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.62 +0.05 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.12 +0.05 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.62 +0.05 80 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.11 +0.04 78 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.61 +0.04 82 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.11 +0.04 86 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.62 +0.05 96 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.12 +0.05 99 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.62 +0.05 103 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.12 +0.05 106 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 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
28JAN27 6.00 P 0.20 0.20 0.20 0.18 -0.01 27 3 3 +3
28JAN27 6.25 P 0.00 0.00 0.00 0.29 +0.01 28 0 2 0
28JAN27 6.50 P 0.00 0.00 0.00 0.41 +0.01 28 0 8 0
28JAN27 6.75 P 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.74 +0.03 28 0 5 0
28JAN27 7.25 P 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.15 +0.03 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.39 +0.05 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.62 +0.05 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.87 +0.05 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.12 +0.05 37 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.37 +0.05 40 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.62 +0.05 43 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 0.12 +0.01 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 0.00 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 +0.02 28 0 66 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 +0.02 28 0 68 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 +0.03 28 0 36 0
30MAR27 7.00 P 0.00 0.00 0.00 0.81 +0.03 28 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.99 +0.03 28 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.04 29 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 +0.04 28 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.64 +0.05 29 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 +0.05 29 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 2.12 +0.05 31 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.37 +0.05 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.62 +0.05 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.87 +0.05 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.12 +0.05 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.37 +0.05 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.62 +0.05 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.12 +0.05 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.62 +0.05 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.12 +0.05 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.62 +0.05 59 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.12 +0.05 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.62 +0.05 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.12 +0.05 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.62 +0.05 70 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.12 +0.05 73 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.62 +0.05 75 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.12 +0.05 78 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 0.00 29 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 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 +0.01 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 +0.01 28 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.50 +0.02 29 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 +0.02 28 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 +0.02 28 0 28 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 +0.03 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.11 +0.03 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.31 +0.04 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.51 +0.04 28 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.72 +0.05 29 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.93 +0.04 28 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.15 +0.04 28 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.38 +0.05 28 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.61 +0.05 28 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.85 +0.06 29 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 3.08 +0.05 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.32 +0.06 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.56 +0.06 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.80 +0.06 28 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.29 +0.06 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.77 +0.06 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.26 +0.06 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.75 +0.06 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.23 +0.04 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.14 0.00 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.16 0.00 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.18 0.00 29 0 3 0
29SEP27 5.00 P 0.00 0.00 0.00 0.21 0.00 30 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.29 +0.01 30 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.38 +0.01 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.48 0.00 30 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.61 +0.01 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.73 -0.01 29 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.89 +0.01 30 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 1.06 +0.02 30 0 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.24 +0.03 31 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.43 +0.03 31 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.63 +0.04 32 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.83 +0.03 32 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 2.05 +0.05 33 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.27 +0.05 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.49 +0.05 34 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.71 +0.05 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.94 +0.05 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.17 +0.06 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.40 +0.05 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.63 +0.05 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.87 +0.05 36 0 1 0
29SEP27 10.50 P 0.00 0.00 0.00 4.35 +0.06 37 0 0 0
TOTAL PUT 1,021 11,639 +349
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 19.930
29OCT26 13.50 C 0.00 0.00 0.00 6.44 -0.15 83 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.94 -0.15 66 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.44 -0.15 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.94 -0.15 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.44 -0.15 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.94 -0.15 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.45 -0.15 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.95 -0.16 33 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.48 -0.17 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.05 -0.17 36 0 18 0
29OCT26 19.50 C 0.64 0.64 0.64 0.67 -0.15 35 7 48 +7
29OCT26 20.00 C 0.34 0.36 0.33 0.39 -0.14 35 25 199 +5
29OCT26 21.00 C 0.00 0.00 0.00 0.10 -0.08 36 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.98 -0.15 44 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.48 -0.15 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.98 -0.15 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.49 -0.15 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.00 -0.15 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.51 -0.15 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.04 -0.15 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.59 -0.14 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.17 -0.13 34 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.78 -0.12 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.45 -0.09 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.13 -0.05 34 0 160 0
27NOV26 20.00 C 0.00 0.00 0.00 0.86 -0.06 34 0 65 0
27NOV26 21.00 C 0.00 0.00 0.00 0.45 -0.07 33 0 79 0
27NOV26 22.00 C 0.17 0.17 0.16 0.23 -0.03 33 40 66 +40
27NOV26 23.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 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
30DEC26 13.50 C 0.00 0.00 0.00 6.52 -0.15 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.02 -0.15 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.53 -0.15 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.04 -0.15 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.56 -0.15 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.10 -0.14 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.64 -0.15 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.20 -0.15 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.79 -0.14 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.40 -0.14 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.05 -0.12 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.74 -0.04 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 -0.03 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 -0.06 33 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 -0.06 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 -0.06 32 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.03 33 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 6.07 -0.15 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.59 -0.14 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.11 -0.15 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.64 -0.15 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.19 -0.14 32 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.76 -0.13 32 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.34 -0.13 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.94 -0.13 32 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.58 -0.12 32 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.24 -0.11 32 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.94 -0.03 32 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.65 -0.04 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.39 -0.05 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.96 -0.05 32 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.65 -0.05 32 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.42 -0.04 31 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 6.66 -0.15 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.19 -0.15 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.73 -0.14 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.28 -0.14 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.84 -0.14 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.42 -0.14 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.02 -0.13 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.63 -0.13 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.27 -0.12 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.93 -0.12 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.61 -0.11 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.32 -0.10 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.05 -0.10 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.80 -0.09 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.38 -0.07 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.03 -0.07 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.76 -0.06 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 32 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 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 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.69 -0.15 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.23 -0.15 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.79 -0.15 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.36 -0.14 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.94 -0.15 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.55 -0.13 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.17 -0.13 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.81 -0.13 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.47 -0.12 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.16 -0.12 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.86 -0.11 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.59 -0.11 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.33 -0.10 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.11 -0.09 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.69 -0.08 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.35 -0.07 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.07 -0.06 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.84 -0.06 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.34 -0.14 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.92 -0.14 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.52 -0.13 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.14 -0.13 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.77 -0.13 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.43 -0.12 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.10 -0.12 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.79 -0.11 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.50 -0.11 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.22 -0.10 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.97 -0.10 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.71 -0.11 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.50 -0.09 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.09 -0.08 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.74 -0.08 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.45 -0.07 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.20 -0.05 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.98 -0.06 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.81 -0.05 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
TOTAL CALL 72 1,303 +52
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 82 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 0.00 40 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 24 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 212 0
29OCT26 19.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 31 0
29OCT26 20.00 P 0.57 0.59 0.53 0.48 +0.01 38 38 33 +26
29OCT26 21.00 P 0.00 0.00 0.00 1.16 +0.07 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.08 +0.13 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.07 +0.15 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.07 +0.15 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.07 +0.15 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.07 +0.15 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.07 +0.15 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.07 +0.15 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.07 +0.15 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 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 32 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 34 0 96 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 34 0 130 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 0.00 33 0 89 0
27NOV26 18.00 P 0.19 0.19 0.19 0.18 +0.01 33 40 42 +32
27NOV26 18.50 P 0.33 0.33 0.33 0.30 +0.03 34 5 25 0
27NOV26 19.00 P 0.44 0.44 0.44 0.44 +0.03 34 7 81 0
27NOV26 19.50 P 0.00 0.00 0.00 0.62 +0.02 33 0 170 0
27NOV26 20.00 P 0.00 0.00 0.00 0.86 +0.03 33 0 54 0
27NOV26 21.00 P 0.00 0.00 0.00 1.48 +0.05 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.25 +0.12 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.13 +0.13 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.08 +0.14 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.07 +0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.07 +0.15 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.07 +0.15 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.07 +0.15 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.07 +0.15 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.07 +0.15 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 32 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 32 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 33 0 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 36 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 0.00 33 0 40 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.01 33 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.02 33 0 27 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.03 33 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 +0.03 33 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.13 +0.02 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.71 +0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.44 +0.10 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.25 +0.11 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.15 +0.13 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.09 +0.14 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.07 +0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.07 +0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.07 +0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.07 +0.15 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.07 +0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.07 +0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.07 +0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.07 +0.15 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.07 +0.15 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.07 +0.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.07 +0.15 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.07 +0.15 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.07 +0.15 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.07 +0.15 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.06 +0.03 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.30 +0.03 32 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.86 0.00 31 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.57 +0.09 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.36 +0.12 32 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.21 +0.12 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.13 +0.14 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.08 +0.14 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.07 +0.15 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.07 +0.15 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.07 - 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 0.00 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 +0.05 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.37 +0.06 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 +0.06 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 +0.08 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.85 +0.09 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.59 +0.11 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.39 +0.12 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.25 +0.13 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.16 +0.14 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.10 +0.14 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.07 +0.14 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.07 +0.15 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.07 +0.15 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.07 +0.15 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.07 +0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.07 +0.15 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.07 +0.15 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.07 +0.15 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.07 +0.15 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.07 +0.15 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.07 +0.15 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.07 +0.15 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 +0.01 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 +0.03 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.83 +0.03 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.99 +0.03 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.39 +0.04 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 +0.05 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.87 +0.05 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.15 +0.07 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.74 +0.08 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 +0.09 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.11 +0.10 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.88 +0.11 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.69 +0.11 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.54 +0.12 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.42 +0.13 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.32 +0.13 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.25 +0.15 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.18 +0.14 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.13 +0.15 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.09 +0.15 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.07 +0.15 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.62 +0.02 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.07 +0.03 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.25 +0.04 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.45 +0.04 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.67 +0.05 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.91 +0.05 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.16 +0.06 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.43 +0.06 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.02 +0.08 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.66 +0.08 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.36 +0.09 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.11 +0.10 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.89 +0.10 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.72 +0.11 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.57 +0.12 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.45 +0.12 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.35 +0.13 32 0 0 0
TOTAL PUT 90 1,936 +58
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$ 2.830
29OCT26 1.90 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 -0.07 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.53 -0.07 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.43 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.33 -0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.23 -0.07 0 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.14 -0.07 29 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.06 -0.06 25 0 224 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 -0.03 27 0 177 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.94 -0.07 62 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.84 -0.07 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.74 -0.07 47 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.64 -0.07 40 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.54 -0.07 33 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 -0.07 26 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.35 -0.07 30 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.26 -0.07 28 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.19 -0.06 30 0 405 0
27NOV26 2.80 C 0.00 0.00 0.00 0.12 -0.06 27 0 375 0
27NOV26 2.90 C 0.00 0.00 0.00 0.08 -0.04 29 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 257 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 -0.02 27 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.65 -0.07 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 -0.07 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 -0.06 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 -0.06 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.07 27 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 -0.05 30 0 195 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 -0.06 27 0 225 0
30DEC26 2.90 C 0.13 0.13 0.13 0.12 -0.04 28 75 345 +75
30DEC26 3.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 194 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 -0.02 29 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 -0.01 31 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.95 -0.07 38 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.90 -0.07 35 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.85 -0.07 32 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.76 -0.06 37 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.66 -0.06 32 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.57 -0.06 32 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.48 -0.06 30 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.39 -0.07 28 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.14 -0.05 27 0 15 0
28JAN27 3.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.08 -0.02 28 0 17 0
28JAN27 3.20 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.96 -0.07 30 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.87 -0.06 33 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.77 -0.07 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 -0.05 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.00 -0.05 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.95 -0.07 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.91 -0.05 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 -0.04 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.73 -0.05 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.65 -0.04 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.50 -0.05 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.38 -0.04 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 -0.04 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 -0.02 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 -0.02 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.01 28 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 27 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.02 -0.06 38 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.97 -0.07 36 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.91 -0.09 31 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.73 -0.06 28 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.65 -0.06 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.53 -0.05 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.45 -0.06 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 -0.02 29 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 20 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
TOTAL CALL 75 5,161 +75
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 2.80 P 0.04 0.04 0.04 0.04 +0.02 32 30 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 +0.03 28 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.17 +0.05 0 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.27 +0.07 0 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.37 +0.07 0 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.47 +0.07 0 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.58 +0.08 83 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.97 +0.07 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 +0.02 30 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 +0.04 32 0 265 0
27NOV26 3.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 356 0
27NOV26 3.10 P 0.00 0.00 0.00 0.30 +0.06 34 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 +0.07 36 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.58 +0.08 41 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 29 0 56 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.02 31 0 320 0
30DEC26 2.80 P 0.12 0.12 0.12 0.13 +0.03 30 45 409 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.03 30 0 125 0
30DEC26 3.00 P 0.20 0.20 0.20 0.24 +0.04 29 15 30 -10
30DEC26 3.10 P 0.00 0.00 0.00 0.31 +0.04 28 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 +0.05 28 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 +0.07 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 +0.07 0 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.07 0 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.07 0 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.17 +0.07 0 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.17 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.67 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.17 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.09 +0.01 26 0 25 0
28JAN27 2.80 P 0.14 0.14 0.14 0.14 +0.03 28 15 15 +15
28JAN27 2.90 P 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.32 +0.04 26 0 11 0
28JAN27 3.20 P 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.58 +0.06 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.03 26 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.03 26 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 +0.05 26 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.68 +0.06 27 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 +0.06 0 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.87 +0.06 0 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.17 +0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.67 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.17 +0.06 0 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.18 +0.02 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 +0.04 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 +0.05 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 +0.06 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 +0.05 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.98 +0.06 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.27 +0.05 0 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.14 +0.02 29 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.18 +0.03 29 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.22 +0.03 29 0 3 0
29SEP27 2.70 P 0.23 0.23 0.23 0.26 +0.02 28 30 30 +30
29SEP27 2.80 P 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.49 +0.05 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.70 +0.04 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 +0.07 29 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.86 +0.03 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.95 +0.05 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.03 +0.05 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.15 +0.08 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.24 +0.07 29 0 0 0
TOTAL PUT 135 4,158 +35
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$ 196.000
23OCT26 148.00 C 0.00 0.00 0.00 48.03 -0.51 121 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 47.03 -0.51 118 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 46.03 -0.51 115 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 43.53 -0.51 107 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 41.03 -0.51 99 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 38.53 -0.51 91 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 36.03 -0.51 84 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 33.53 -0.51 76 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 31.03 -0.51 67 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 28.53 -0.52 58 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 26.03 -0.52 0 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 23.53 -0.53 0 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 21.04 -0.54 57 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 18.55 -0.57 55 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 16.07 -0.63 52 0 40 0
23OCT26 182.50 C 0.00 0.00 0.00 13.64 -0.70 53 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 11.28 -0.79 53 0 0 0
23OCT26 187.50 C 8.57 8.57 8.57 8.77 -1.17 43 1 208 0
23OCT26 190.00 C 6.53 6.53 6.53 6.93 -0.82 52 6 6 +4
23OCT26 192.50 C 0.00 0.00 0.00 5.07 -0.98 51 0 34 0
23OCT26 195.00 C 0.00 0.00 0.00 3.55 -1.04 52 0 106 0
23OCT26 197.50 C 0.00 0.00 0.00 2.37 -1.01 52 0 102 0
23OCT26 200.00 C 0.00 0.00 0.00 1.51 -0.89 52 0 101 0
23OCT26 202.50 C 0.00 0.00 0.00 0.93 -0.72 53 0 99 0
23OCT26 205.00 C 0.76 0.76 0.76 0.54 -0.55 54 10 65 +4
23OCT26 207.50 C 0.31 0.31 0.31 0.28 -0.42 53 3 39 +1
23OCT26 210.00 C 0.00 0.00 0.00 0.14 -0.30 53 0 34 0
23OCT26 212.50 C 0.00 0.00 0.00 0.07 -0.20 54 0 59 0
23OCT26 215.00 C 0.00 0.00 0.00 0.03 -0.13 54 0 30 0
23OCT26 217.50 C 0.00 0.00 0.00 0.02 -0.07 57 0 45 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 15 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 15 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 71.09 -0.51 87 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 68.59 -0.51 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 66.09 -0.51 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 63.59 -0.52 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 61.10 -0.51 79 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 58.60 -0.51 73 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 56.10 -0.52 63 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 53.61 -0.51 73 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 51.11 -0.52 68 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 48.62 -0.53 69 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 46.13 -0.54 68 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 43.65 -0.55 69 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 41.18 -0.56 69 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 38.73 -0.56 70 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 36.29 -0.58 70 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 33.87 -0.61 70 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 31.49 -0.63 70 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 29.15 -0.66 70 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 26.85 -0.69 70 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 24.62 -0.72 70 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 22.45 -0.75 70 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 20.36 -0.79 70 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 18.37 -0.81 70 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 16.47 -0.83 70 0 68 0
29OCT26 185.00 C 14.18 14.18 14.18 14.23 -1.30 65 3 51 +3
29OCT26 187.50 C 0.00 0.00 0.00 12.99 -0.87 70 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 11.43 -0.88 70 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 9.90 -0.64 69 0 0 0
29OCT26 195.00 C 9.33 9.33 8.84 8.53 -0.72 68 33 33 +33
29OCT26 197.50 C 7.88 7.88 7.88 7.44 -0.63 69 15 67 +15
29OCT26 200.00 C 0.00 0.00 0.00 6.43 -0.58 70 0 83 0
29OCT26 205.00 C 5.57 5.57 5.57 4.66 -0.53 70 4 87 +4
29OCT26 210.00 C 4.01 4.01 4.01 3.33 -0.43 71 35 87 +20
29OCT26 215.00 C 2.50 2.50 2.50 2.27 -0.39 70 2 99 -2
29OCT26 220.00 C 0.00 0.00 0.00 1.51 -0.33 70 0 117 0
29OCT26 225.00 C 0.00 0.00 0.00 0.98 -0.27 70 0 156 0
29OCT26 230.00 C 0.00 0.00 0.00 0.62 -0.24 70 0 216 0
29OCT26 235.00 C 0.00 0.00 0.00 0.38 -0.19 70 0 106 0
29OCT26 240.00 C 0.60 0.60 0.35 0.23 -0.13 70 14 75 -3
29OCT26 245.00 C 0.00 0.00 0.00 0.14 -0.09 70 0 213 0
29OCT26 250.00 C 0.00 0.00 0.00 0.08 -0.06 70 0 68 0
29OCT26 255.00 C 0.15 0.18 0.15 0.05 -0.04 71 20 10 -20
29OCT26 260.00 C 0.00 0.00 0.00 0.03 -0.02 71 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 0.02 -0.01 73 0 45 0
30OCT26 148.00 C 0.00 0.00 0.00 48.14 -0.53 67 0 0 0
30OCT26 149.00 C 0.00 0.00 0.00 47.15 -0.52 68 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 46.16 -0.52 69 0 0 0
30OCT26 152.50 C 0.00 0.00 0.00 43.68 -0.53 68 0 0 0
30OCT26 155.00 C 0.00 0.00 0.00 41.22 -0.53 68 0 0 0
30OCT26 157.50 C 0.00 0.00 0.00 38.77 -0.54 68 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 36.35 -0.55 68 0 0 0
30OCT26 162.50 C 0.00 0.00 0.00 33.95 -0.56 68 0 0 0
30OCT26 165.00 C 0.00 0.00 0.00 31.58 -0.57 68 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 29.26 -0.58 68 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 26.98 -0.60 68 0 0 0
30OCT26 172.50 C 0.00 0.00 0.00 24.77 -0.61 68 0 0 0
30OCT26 175.00 C 0.00 0.00 0.00 22.63 -0.62 68 0 0 0
30OCT26 177.50 C 0.00 0.00 0.00 20.57 -0.63 68 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 18.59 -0.64 68 0 0 0
30OCT26 182.50 C 0.00 0.00 0.00 16.72 -0.64 68 0 0 0
30OCT26 185.00 C 0.00 0.00 0.00 14.94 -0.65 68 0 0 0
30OCT26 187.50 C 14.01 14.01 13.86 13.05 -0.81 66 22 22 +22
30OCT26 190.00 C 13.30 13.30 12.40 11.57 -0.74 67 45 45 +45
30OCT26 192.50 C 12.49 12.49 11.28 10.18 -0.42 67 30 30 +30
30OCT26 195.00 C 9.64 9.64 9.64 8.89 -0.42 67 7 7 +7
30OCT26 197.50 C 7.73 7.78 7.73 7.73 -0.41 68 6 6 +6
30OCT26 200.00 C 7.97 7.97 7.97 6.68 -0.39 68 15 15 +15
30OCT26 202.50 C 0.00 0.00 0.00 5.74 -0.37 68 0 15 0
30OCT26 205.00 C 5.28 5.28 5.28 4.90 -0.35 68 1 1 +1
30OCT26 207.50 C 0.00 0.00 0.00 4.17 -0.31 68 0 0 0
30OCT26 210.00 C 3.40 3.40 3.40 3.53 -0.28 69 1 16 +1
30OCT26 212.50 C 0.00 0.00 0.00 2.98 -0.25 69 0 8 0
30OCT26 215.00 C 0.00 0.00 0.00 2.50 -0.25 69 0 0 0
30OCT26 217.50 C 0.00 0.00 0.00 2.07 -0.25 69 0 0 0
30OCT26 220.00 C 0.00 0.00 0.00 1.70 -0.26 69 0 0 0
30OCT26 222.50 C 0.00 0.00 0.00 1.39 -0.26 69 0 0 0
30OCT26 225.00 C 0.00 0.00 0.00 1.13 -0.23 69 0 0 0
30OCT26 227.50 C 0.00 0.00 0.00 0.91 -0.20 69 0 0 0
30OCT26 230.00 C 0.00 0.00 0.00 0.73 -0.17 69 0 0 0
30OCT26 232.50 C 0.00 0.00 0.00 0.58 -0.15 69 0 30 0
30OCT26 235.00 C 0.00 0.00 0.00 0.46 -0.13 69 0 0 0
30OCT26 237.50 C 0.56 0.56 0.56 0.37 -0.10 69 15 15 +15
30OCT26 240.00 C 0.00 0.00 0.00 0.29 -0.09 69 0 0 0
30OCT26 242.50 C 0.00 0.00 0.00 0.23 -0.07 69 0 0 0
30OCT26 245.00 C 0.00 0.00 0.00 0.17 -0.06 68 0 0 0
30OCT26 247.50 C 0.00 0.00 0.00 0.13 - 68 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 61.56 -0.53 52 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 59.11 -0.54 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 56.68 -0.54 52 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 54.26 -0.55 52 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 51.86 -0.56 52 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 49.49 -0.56 52 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 47.14 -0.57 52 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 44.82 -0.58 52 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 42.53 -0.59 52 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 40.29 -0.60 52 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 38.09 -0.61 52 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 35.93 -0.62 52 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 33.83 -0.63 52 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 31.79 -0.64 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 29.81 -0.64 52 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 27.89 -0.65 52 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 25.76 -0.32 51 0 120 0
27NOV26 177.50 C 0.00 0.00 0.00 24.25 -0.66 52 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 22.54 -0.66 52 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 20.91 -0.66 52 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 19.35 -0.66 52 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 17.87 -0.65 52 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 16.46 -0.65 52 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 15.07 -0.23 52 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 13.71 -0.36 51 0 15 0
27NOV26 197.50 C 14.15 14.15 13.85 12.56 -0.36 52 21 105 +21
27NOV26 200.00 C 0.00 0.00 0.00 11.54 -0.30 52 0 49 0
27NOV26 205.00 C 0.00 0.00 0.00 9.56 -0.33 52 0 38 0
27NOV26 210.00 C 0.00 0.00 0.00 7.98 -0.21 52 0 93 0
27NOV26 215.00 C 0.00 0.00 0.00 6.59 -0.14 53 0 117 0
27NOV26 220.00 C 0.00 0.00 0.00 5.35 -0.16 53 0 11 0
27NOV26 225.00 C 0.00 0.00 0.00 4.32 -0.22 53 0 21 0
27NOV26 230.00 C 0.00 0.00 0.00 3.45 -0.29 53 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 2.73 -0.31 53 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 2.15 -0.27 53 0 45 0
27NOV26 245.00 C 0.00 0.00 0.00 1.68 -0.23 53 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 1.30 -0.20 53 0 110 0
27NOV26 255.00 C 1.21 1.21 1.21 1.01 -0.16 53 1 3 +1
27NOV26 260.00 C 0.00 0.00 0.00 0.77 -0.14 52 0 20 0
27NOV26 265.00 C 1.04 1.04 0.98 0.59 -0.09 52 186 241 +185
30DEC26 80.00 C 0.00 0.00 0.00 116.50 -0.50 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 114.01 -0.51 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 111.53 -0.50 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 109.04 -0.51 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 106.56 -0.51 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 104.07 -0.51 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 101.59 -0.51 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 99.11 -0.51 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 96.63 -0.51 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 94.15 -0.51 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 91.67 -0.51 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 89.19 -0.51 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 86.71 -0.52 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 84.24 -0.52 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 81.78 -0.51 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 79.31 -0.52 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 76.86 -0.52 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 74.42 -0.51 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 71.98 -0.52 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 69.56 -0.52 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 67.15 -0.53 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 64.76 -0.53 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 62.39 -0.53 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 60.03 -0.54 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 57.71 -0.53 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 55.41 -0.54 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 53.14 -0.54 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.90 -0.55 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.40 -1.66 46 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 46.54 -0.55 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 44.43 -0.55 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 42.35 -0.55 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 40.33 -0.55 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 38.35 -0.55 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 36.42 -0.55 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 34.55 -0.55 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 32.73 -0.55 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 30.97 -0.55 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.27 -0.55 49 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 27.63 -0.54 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 26.05 -0.54 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 24.53 -0.53 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.07 -0.52 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 21.67 -0.52 49 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 20.34 -0.50 49 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 18.88 -0.68 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 17.70 -0.08 48 0 15 0
30DEC26 197.50 C 16.94 16.94 16.94 16.59 -0.06 48 11 19 +11
30DEC26 200.00 C 0.00 0.00 0.00 15.53 -0.04 49 0 34 0
30DEC26 205.00 C 0.00 0.00 0.00 13.58 +0.01 49 0 111 0
30DEC26 210.00 C 0.00 0.00 0.00 11.83 +0.04 49 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 10.28 +0.05 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 8.94 -0.04 49 0 16 0
30DEC26 225.00 C 0.00 0.00 0.00 7.66 -0.11 49 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 6.53 -0.27 49 0 39 0
30DEC26 235.00 C 0.00 0.00 0.00 5.39 -0.45 49 0 20 0
30DEC26 240.00 C 0.00 0.00 0.00 4.56 -0.26 49 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 3.85 -0.23 49 0 76 0
30DEC26 250.00 C 0.00 0.00 0.00 3.24 -0.21 49 0 40 0
30DEC26 255.00 C 0.00 0.00 0.00 2.72 -0.19 49 0 19 0
30DEC26 260.00 C 0.00 0.00 0.00 2.28 -0.16 49 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 1.90 -0.15 49 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 33.43 -0.62 48 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 31.82 -0.61 48 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 30.25 -0.62 48 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 28.74 -0.62 48 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 27.29 -1.02 48 0 30 0
28JAN27 185.00 C 0.00 0.00 0.00 25.88 -0.61 48 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 24.53 -0.60 48 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 23.23 -0.60 48 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 21.82 -0.08 47 0 15 0
28JAN27 195.00 C 0.00 0.00 0.00 20.65 -0.10 47 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 19.53 -0.08 47 0 45 0
28JAN27 200.00 C 0.00 0.00 0.00 18.45 -0.16 47 0 79 0
28JAN27 205.00 C 0.00 0.00 0.00 16.49 -0.07 48 0 60 0
28JAN27 210.00 C 0.00 0.00 0.00 14.72 -0.09 48 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 13.12 -0.09 48 0 15 0
28JAN27 220.00 C 0.00 0.00 0.00 11.70 -0.09 48 0 32 0
28JAN27 225.00 C 0.00 0.00 0.00 10.37 -0.14 48 0 1 0
28JAN27 230.00 C 0.00 0.00 0.00 9.11 -0.43 48 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 7.99 -0.41 48 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 6.99 -0.38 48 0 1 0
28JAN27 245.00 C 0.00 0.00 0.00 5.93 -0.34 48 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 5.16 -0.33 48 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 4.49 -0.44 48 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 3.90 -0.40 48 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 3.38 -0.25 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 117.15 -0.51 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 114.70 -0.51 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 112.25 -0.50 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 109.80 -0.51 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 107.36 -0.50 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 104.92 -0.51 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 102.49 -0.51 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 100.07 -0.51 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 97.66 -0.50 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 95.26 -0.50 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 92.87 -0.50 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 90.49 -0.50 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 88.13 -0.50 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 85.79 -0.49 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 83.46 -0.49 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 81.16 -0.49 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 78.87 -0.49 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 76.61 -0.49 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 74.38 -0.48 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 72.17 -0.48 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 69.99 -0.47 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 67.84 -0.47 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 65.72 -0.46 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 63.63 -0.46 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 61.58 -0.46 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.57 -0.44 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.59 -0.44 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.64 -0.44 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.74 -0.43 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 51.88 -0.42 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 50.05 -0.42 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 48.27 -0.41 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.53 -0.40 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 44.83 -0.39 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 43.17 -0.39 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 41.56 -0.38 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.99 -0.37 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 38.46 -0.36 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.97 -0.35 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.53 -0.34 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.13 -0.33 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 32.77 -0.33 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.45 -0.32 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.17 -0.32 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.94 -0.31 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.64 -0.02 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.52 0.00 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 25.43 0.00 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.39 +0.01 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 22.42 -0.02 48 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 20.60 -0.01 48 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 18.92 -0.01 48 0 116 0
30MAR27 220.00 C 0.00 0.00 0.00 17.38 -0.02 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.96 -0.03 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.57 +0.07 49 0 50 0
30MAR27 235.00 C 0.00 0.00 0.00 13.31 -0.18 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.11 +0.19 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.01 +0.18 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.70 -0.14 48 0 65 0
30MAR27 255.00 C 0.00 0.00 0.00 8.81 -0.12 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.22 -0.13 48 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.24 -0.11 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 103.16 -0.48 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 100.82 -0.48 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 98.48 -0.49 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 96.17 -0.47 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 93.89 -0.47 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 91.61 -0.47 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 89.36 -0.46 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 87.15 -0.45 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 84.96 -0.44 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 82.78 -0.45 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 80.62 -0.44 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 78.54 -0.42 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 76.46 -0.42 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 74.40 -0.42 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 72.35 -0.41 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 70.40 -0.39 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 68.47 -0.39 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 66.55 -0.38 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 64.63 -0.38 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 62.80 -0.35 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 61.03 -0.34 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 59.27 -0.34 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 57.50 -0.35 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 55.74 -0.34 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 54.14 -0.30 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 52.56 -0.30 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 50.97 -0.30 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 49.39 -0.30 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 47.80 -0.30 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 46.39 -0.25 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 45.00 -0.25 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 43.60 -0.26 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 42.21 -0.25 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 40.82 -0.25 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 39.51 -0.21 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 38.31 -1.14 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 37.12 -1.15 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 35.72 -1.28 48 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 34.71 -1.11 48 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 33.54 -1.13 48 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 32.26 -0.29 48 0 6 0
29JUN27 197.50 C 0.00 0.00 0.00 31.44 -1.10 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.44 -0.13 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 28.44 -0.98 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.79 +0.17 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 25.22 -0.47 49 0 18 0
29JUN27 220.00 C 0.00 0.00 0.00 23.64 -0.38 49 0 3 0
29JUN27 225.00 C 22.34 22.34 22.34 22.15 +0.10 49 15 17 +4
29JUN27 230.00 C 0.00 0.00 0.00 20.73 +0.52 49 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 19.41 +0.49 49 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 18.10 -0.08 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 16.79 +0.41 49 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.21 -0.05 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 14.23 -0.48 48 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.25 -0.05 48 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 12.28 -0.41 48 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 51.18 -0.43 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 49.84 -0.43 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 48.51 -0.42 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 47.17 -0.43 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 45.90 -0.39 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 44.75 -0.40 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 43.61 -0.40 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 42.47 -0.39 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 41.32 -0.40 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 40.18 -0.39 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 39.03 -0.40 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 38.40 +0.01 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 37.49 +0.10 49 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 36.52 -0.01 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 34.56 -0.16 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 32.89 -0.12 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 31.23 -0.12 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 29.67 +0.09 49 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 28.06 -0.05 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 26.59 -0.32 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 25.06 -0.29 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 23.81 -0.28 49 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 21.89 -0.28 48 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 21.29 -0.29 49 0 17 0
29SEP27 255.00 C 0.00 0.00 0.00 19.45 -0.29 48 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 18.40 -0.24 48 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 17.47 -0.24 48 0 0 0
TOTAL CALL 522 11,657 +423
23OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 21 0
23OCT26 177.50 P 0.00 0.00 0.00 0.02 -0.06 55 0 17 0
23OCT26 180.00 P 0.00 0.00 0.00 0.05 -0.10 55 0 4 0
23OCT26 182.50 P 0.35 0.35 0.30 0.11 -0.19 54 10 51 0
23OCT26 185.00 P 0.40 0.45 0.40 0.25 -0.28 54 5 80 +5
23OCT26 187.50 P 0.90 0.96 0.90 0.52 -0.40 54 28 96 +28
23OCT26 190.00 P 1.09 1.25 1.09 0.97 -0.52 54 18 46 -8
23OCT26 192.50 P 2.05 2.05 2.05 1.69 -0.56 54 260 261 +245
23OCT26 195.00 P 1.90 3.20 1.90 2.70 -0.58 55 5 49 -2
23OCT26 197.50 P 0.00 0.00 0.00 4.02 -0.55 55 0 50 0
23OCT26 200.00 P 0.00 0.00 0.00 5.68 -0.43 56 0 60 0
23OCT26 202.50 P 0.00 0.00 0.00 7.59 -0.28 58 0 65 0
23OCT26 205.00 P 0.00 0.00 0.00 9.50 -0.37 53 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 11.75 +0.07 53 0 10 0
23OCT26 210.00 P 0.00 0.00 0.00 14.11 +0.21 53 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 16.54 +0.32 53 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 19.01 +0.40 53 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 21.50 +0.45 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 24.00 +0.48 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 26.50 +0.50 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 29.00 +0.50 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 31.50 +0.50 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 34.00 +0.50 0 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 36.50 +0.50 0 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 39.00 +0.50 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 41.50 +0.50 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 44.00 +0.50 0 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 46.50 +0.50 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 49.00 +0.50 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 51.50 +0.50 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 54.00 +0.50 0 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 56.50 +0.50 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 59.00 +0.50 0 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 61.50 +0.50 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 102 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 78 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.02 -0.01 71 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.03 -0.02 71 0 18 0
29OCT26 152.50 P 0.00 0.00 0.00 0.04 -0.04 69 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.08 -0.03 71 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 0.12 -0.05 70 0 43 0
29OCT26 160.00 P 0.00 0.00 0.00 0.18 -0.07 70 0 29 0
29OCT26 162.50 P 0.00 0.00 0.00 0.26 -0.10 70 0 33 0
29OCT26 165.00 P 0.00 0.00 0.00 0.38 -0.12 70 0 6 0
29OCT26 167.50 P 0.00 0.00 0.00 0.55 -0.14 70 0 32 0
29OCT26 170.00 P 0.00 0.00 0.00 0.75 -0.19 70 0 92 0
29OCT26 172.50 P 0.00 0.00 0.00 1.02 -0.21 70 0 146 0
29OCT26 175.00 P 0.00 0.00 0.00 1.37 -0.24 70 0 95 0
29OCT26 177.50 P 0.00 0.00 0.00 1.79 -0.28 70 0 106 0
29OCT26 180.00 P 1.81 1.81 1.81 2.30 -0.30 71 15 196 +15
29OCT26 182.50 P 2.27 2.47 2.27 2.94 -0.28 71 30 166 +15
29OCT26 185.00 P 3.14 3.85 2.97 3.64 -0.29 71 64 108 +14
29OCT26 187.50 P 0.00 0.00 0.00 4.45 -0.32 71 0 104 0
29OCT26 190.00 P 0.00 0.00 0.00 5.40 -0.34 70 0 103 0
29OCT26 192.50 P 6.84 6.84 6.84 6.49 -0.36 71 1 64 -1
29OCT26 195.00 P 8.05 8.20 7.86 7.70 -0.38 71 17 70 0
29OCT26 197.50 P 0.00 0.00 0.00 9.03 -0.39 71 0 68 0
29OCT26 200.00 P 10.95 10.95 10.88 10.58 -0.30 72 5 141 -1
29OCT26 205.00 P 0.00 0.00 0.00 13.49 -0.20 70 0 72 0
29OCT26 210.00 P 0.00 0.00 0.00 17.11 -0.10 70 0 16 0
29OCT26 215.00 P 0.00 0.00 0.00 21.09 +0.01 70 0 24 0
29OCT26 220.00 P 0.00 0.00 0.00 25.35 +0.10 70 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 29.84 +0.20 70 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 34.49 +0.27 70 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.27 +0.34 70 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 44.13 +0.39 69 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 49.06 +0.44 70 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 54.02 +0.47 70 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 59.00 +0.48 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 64.00 +0.50 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 69.00 +0.50 0 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 0.07 -0.01 69 0 0 0
30OCT26 155.00 P 0.00 0.00 0.00 0.10 -0.02 69 0 0 0
30OCT26 157.50 P 0.00 0.00 0.00 0.15 -0.03 69 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 0.22 -0.04 68 0 0 0
30OCT26 162.50 P 0.00 0.00 0.00 0.32 -0.05 68 0 0 0
30OCT26 165.00 P 0.00 0.00 0.00 0.45 -0.07 69 0 0 0
30OCT26 167.50 P 0.00 0.00 0.00 0.64 -0.07 69 0 0 0
30OCT26 170.00 P 0.00 0.00 0.00 0.88 -0.08 69 0 0 0
30OCT26 172.50 P 0.00 0.00 0.00 1.16 -0.10 69 0 15 0
30OCT26 175.00 P 0.00 0.00 0.00 1.54 -0.10 69 0 0 0
30OCT26 177.50 P 1.94 1.94 1.94 1.99 -0.12 69 15 30 +15
30OCT26 180.00 P 0.00 0.00 0.00 2.51 -0.13 69 0 7 0
30OCT26 182.50 P 3.00 3.00 3.00 3.14 -0.16 69 15 15 +15
30OCT26 185.00 P 0.00 0.00 0.00 3.85 -0.21 69 0 3 0
30OCT26 187.50 P 4.29 4.29 4.29 4.68 -0.21 69 1 5 +1
30OCT26 190.00 P 0.00 0.00 0.00 5.65 -0.25 69 0 0 0
30OCT26 192.50 P 0.00 0.00 0.00 6.75 -0.21 69 0 4 0
30OCT26 195.00 P 0.00 0.00 0.00 7.97 -0.22 69 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 9.31 -0.20 69 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 10.76 -0.19 70 0 0 0
30OCT26 202.50 P 0.00 0.00 0.00 12.32 -0.19 70 0 0 0
30OCT26 205.00 P 12.22 12.22 12.22 14.13 -0.02 72 13 13 +13
30OCT26 207.50 P 13.87 13.87 13.87 15.53 +0.06 68 15 15 +15
30OCT26 210.00 P 0.00 0.00 0.00 17.36 +0.11 68 0 0 0
30OCT26 212.50 P 0.00 0.00 0.00 19.29 +0.12 68 0 0 0
30OCT26 215.00 P 0.00 0.00 0.00 21.30 +0.19 68 0 0 0
30OCT26 217.50 P 0.00 0.00 0.00 23.37 +0.19 68 0 0 0
30OCT26 220.00 P 0.00 0.00 0.00 25.52 +0.25 68 0 0 0
30OCT26 222.50 P 0.00 0.00 0.00 27.71 +0.26 68 0 0 0
30OCT26 225.00 P 0.00 0.00 0.00 29.97 +0.32 68 0 0 0
30OCT26 227.50 P 0.00 0.00 0.00 32.25 +0.31 68 0 0 0
30OCT26 230.00 P 0.00 0.00 0.00 34.59 +0.37 68 0 0 0
30OCT26 232.50 P 0.00 0.00 0.00 36.94 +0.36 68 0 0 0
30OCT26 235.00 P 0.00 0.00 0.00 39.34 +0.41 68 0 0 0
30OCT26 237.50 P 0.00 0.00 0.00 41.74 +0.41 68 0 0 0
30OCT26 240.00 P 0.00 0.00 0.00 44.18 +0.44 68 0 0 0
30OCT26 242.50 P 0.00 0.00 0.00 46.62 +0.44 68 0 0 0
30OCT26 245.00 P 0.00 0.00 0.00 49.08 +0.46 68 0 0 0
30OCT26 247.50 P 0.00 0.00 0.00 51.55 - 68 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.38 -0.05 52 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.50 -0.05 52 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.63 -0.07 52 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.85 -0.06 53 0 2 0
27NOV26 155.00 P 0.00 0.00 0.00 1.04 -0.09 53 0 2 0
27NOV26 157.50 P 0.00 0.00 0.00 1.32 -0.09 53 0 2 0
27NOV26 160.00 P 0.00 0.00 0.00 1.60 -0.10 53 0 46 0
27NOV26 162.50 P 0.00 0.00 0.00 1.97 -0.11 53 0 45 0
27NOV26 165.00 P 0.00 0.00 0.00 2.36 -0.11 53 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 2.84 -0.13 53 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 3.36 -0.13 53 0 37 0
27NOV26 172.50 P 0.00 0.00 0.00 3.95 -0.14 53 0 10 0
27NOV26 175.00 P 0.00 0.00 0.00 4.62 -0.15 53 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 5.32 -0.15 53 0 24 0
27NOV26 180.00 P 6.23 6.23 6.23 6.15 -0.08 53 2 35 +2
27NOV26 182.50 P 0.00 0.00 0.00 7.01 -0.02 53 0 17 0
27NOV26 185.00 P 0.00 0.00 0.00 7.84 -0.13 52 0 12 0
27NOV26 187.50 P 0.00 0.00 0.00 8.85 -0.15 52 0 58 0
27NOV26 190.00 P 0.00 0.00 0.00 9.96 -0.08 53 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 11.14 -0.09 52 0 16 0
27NOV26 195.00 P 12.43 12.43 12.43 12.41 -0.09 53 1 38 +1
27NOV26 197.50 P 0.00 0.00 0.00 13.77 -0.09 53 0 18 0
27NOV26 200.00 P 13.79 14.25 13.79 15.24 +0.02 53 15 70 +13
27NOV26 205.00 P 0.00 0.00 0.00 18.18 -0.11 53 0 24 0
27NOV26 210.00 P 0.00 0.00 0.00 21.29 -0.01 52 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 24.86 +0.02 52 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 28.65 +0.09 52 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 32.60 +0.14 52 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 36.77 +0.16 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 41.10 +0.23 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 45.53 +0.25 52 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 50.11 +0.30 52 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.77 +0.35 52 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 59.51 +0.36 52 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 64.32 +0.40 52 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 69.18 +0.42 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 55 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.21 0.00 49 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.26 -0.01 49 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.55 -0.02 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.68 -0.02 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.84 -0.02 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.03 -0.03 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.23 -0.03 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.50 -0.03 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.78 -0.03 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.11 -0.03 49 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 2.56 +0.04 49 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 2.96 +0.05 49 0 82 0
30DEC26 160.00 P 0.00 0.00 0.00 3.46 +0.06 49 0 62 0
30DEC26 162.50 P 0.00 0.00 0.00 3.99 +0.08 49 0 26 0
30DEC26 165.00 P 4.67 4.67 4.67 4.52 +0.09 49 8 31 +7
30DEC26 167.50 P 0.00 0.00 0.00 5.21 -0.03 49 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 5.89 +0.13 49 0 34 0
30DEC26 172.50 P 0.00 0.00 0.00 6.60 +0.16 49 0 46 0
30DEC26 175.00 P 0.00 0.00 0.00 7.43 +0.15 49 0 33 0
30DEC26 177.50 P 0.00 0.00 0.00 8.27 +0.20 49 0 21 0
30DEC26 180.00 P 9.10 9.10 9.10 9.06 -0.04 49 5 793 0
30DEC26 182.50 P 0.00 0.00 0.00 10.01 -0.04 49 0 38 0
30DEC26 185.00 P 0.00 0.00 0.00 11.03 -0.05 49 0 82 0
30DEC26 187.50 P 0.00 0.00 0.00 12.12 -0.05 49 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 13.28 -0.06 49 0 105 0
30DEC26 192.50 P 0.00 0.00 0.00 14.51 -0.06 49 0 89 0
30DEC26 195.00 P 0.00 0.00 0.00 15.79 -0.08 49 0 26 0
30DEC26 197.50 P 0.00 0.00 0.00 17.15 -0.08 49 0 13 0
30DEC26 200.00 P 0.00 0.00 0.00 18.56 -0.09 49 0 7 0
30DEC26 205.00 P 0.00 0.00 0.00 21.38 +0.08 49 0 110 0
30DEC26 210.00 P 0.00 0.00 0.00 24.62 +0.70 49 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 27.97 +0.63 49 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 31.56 +0.64 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.30 +0.58 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 39.22 +0.58 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.13 +1.41 52 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 48.34 +0.82 52 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 51.77 +0.03 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.20 +0.89 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.69 +0.62 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 65.30 +0.36 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.94 +0.38 49 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 8.59 -0.24 48 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 9.47 +0.01 48 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 10.43 -0.20 48 0 0 0
28JAN27 180.00 P 10.86 10.86 10.86 11.30 -0.07 48 15 15 +15
28JAN27 182.50 P 0.00 0.00 0.00 12.32 -0.07 48 0 45 0
28JAN27 185.00 P 0.00 0.00 0.00 13.41 -0.11 48 0 5 0
28JAN27 187.50 P 0.00 0.00 0.00 14.54 -0.13 48 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 15.73 -0.12 48 0 16 0
28JAN27 192.50 P 0.00 0.00 0.00 17.00 -0.13 48 0 31 0
28JAN27 195.00 P 0.00 0.00 0.00 18.30 -0.09 48 0 15 0
28JAN27 197.50 P 0.00 0.00 0.00 19.67 -0.13 48 0 30 0
28JAN27 200.00 P 0.00 0.00 0.00 21.10 -0.12 48 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 24.34 +0.19 49 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 27.06 0.00 48 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 30.33 +0.01 48 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 34.35 +0.23 49 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 37.45 +0.05 48 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 41.23 +0.12 48 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 45.16 +0.12 48 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 49.15 +0.15 48 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 53.36 +0.19 48 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 57.59 +0.19 48 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 61.96 +0.25 48 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 66.41 +0.26 48 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 70.90 +0.28 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 +0.01 49 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 0.07 +0.01 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.48 +0.01 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.57 +0.01 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.71 +0.02 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.84 +0.01 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.99 +0.02 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.19 +0.02 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.40 +0.03 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.60 +0.02 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.89 +0.04 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.18 +0.04 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.47 +0.04 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.83 +0.05 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.23 +0.05 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.64 +0.06 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 4.18 +0.07 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 4.73 +0.08 48 0 17 0
30MAR27 147.50 P 0.00 0.00 0.00 5.28 +0.08 48 0 5 0
30MAR27 150.00 P 0.00 0.00 0.00 5.83 +0.08 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 6.44 +0.10 48 0 4 0
30MAR27 155.00 P 0.00 0.00 0.00 7.16 +0.11 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 7.87 +0.33 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 8.59 +0.11 49 0 47 0
30MAR27 162.50 P 0.00 0.00 0.00 9.36 +0.41 48 0 24 0
30MAR27 165.00 P 10.23 10.23 10.23 10.26 +0.44 49 15 19 +15
30MAR27 167.50 P 0.00 0.00 0.00 11.15 +0.14 49 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 12.05 +0.49 49 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 12.96 +0.52 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 13.65 +0.18 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 14.73 +0.17 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.65 0.00 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 16.76 -0.01 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 17.93 -0.01 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 19.15 -0.02 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 20.40 -0.02 48 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 21.71 -0.04 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 23.07 -0.01 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 24.45 -0.03 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 25.89 -0.04 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 28.89 -0.11 48 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 32.17 +0.50 48 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 35.13 +0.30 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 38.44 +0.30 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 41.92 +0.34 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 45.57 +0.34 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.24 +0.34 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.08 +0.38 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 57.05 +0.38 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.04 +0.38 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 65.14 +0.41 48 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 69.38 +0.41 48 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 73.64 +0.41 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.69 +0.03 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.98 +0.03 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.15 +0.05 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.36 +0.05 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.58 +0.05 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.79 +0.05 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.08 +0.07 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.38 +0.07 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.69 +0.07 48 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 3.01 +0.09 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.42 +0.09 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.84 +0.10 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.26 +0.10 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 4.69 +0.11 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.25 +0.14 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 5.80 -0.04 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 6.35 +0.13 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 6.91 +0.13 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 7.59 +0.17 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.30 +0.10 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.01 +0.13 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 9.72 +0.17 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 10.45 +0.18 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 11.34 +0.22 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.23 +0.22 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 13.12 +0.22 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.01 +0.22 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 14.85 +0.16 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 15.98 +0.23 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 17.06 +0.27 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 18.13 +0.26 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.43 +0.48 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.30 +0.27 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.87 -0.06 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.08 -0.04 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.51 +0.38 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 24.73 +0.34 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 26.09 +0.24 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.30 0.00 47 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 29.10 +0.18 48 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 30.09 -0.54 47 0 15 0
29JUN27 200.00 P 31.00 31.80 31.00 31.63 -0.23 47 30 60 +30
29JUN27 205.00 P 0.00 0.00 0.00 34.65 -0.11 47 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 38.88 +0.50 49 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 41.07 +0.82 47 0 55 0
29JUN27 220.00 P 0.00 0.00 0.00 44.66 +0.41 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 47.98 +0.41 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.46 +0.33 48 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.11 +0.45 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 58.76 +0.44 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 62.43 +0.45 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 66.29 +0.47 48 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 70.24 +0.47 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 74.21 +0.48 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 78.19 +0.48 48 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 19.69 +0.06 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 21.03 +0.09 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 22.14 +0.09 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 22.83 +0.37 47 0 1 0
29SEP27 177.50 P 0.00 0.00 0.00 24.03 +0.01 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 25.27 +0.02 47 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 26.54 +0.02 47 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 27.85 +0.10 47 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 29.17 +0.28 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.52 +0.18 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.98 +0.19 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.40 +0.21 48 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 34.96 +0.50 48 0 0 0
29SEP27 200.00 P 36.00 36.30 36.00 36.46 +0.52 48 17 17 +17
29SEP27 205.00 P 0.00 0.00 0.00 39.24 +0.16 47 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 42.40 +0.09 48 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 45.68 +0.31 48 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 49.13 +0.78 48 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 52.49 +0.20 48 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.87 +0.20 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 59.33 +0.24 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 63.02 +0.24 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 66.72 +0.25 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 70.43 +0.25 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 74.16 +0.25 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 78.05 +0.28 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 82.05 +0.29 48 0 0 0
TOTAL PUT 625 10,316 +469
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 49.400
23OCT26 38.00 C 0.00 0.00 0.00 11.56 -0.50 218 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 10.90 -0.66 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 10.49 -0.57 177 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 9.99 -0.56 169 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 9.57 -0.49 185 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 8.98 -0.58 150 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 8.53 -0.54 157 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 7.91 -0.65 85 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 7.42 -0.64 96 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 6.92 -0.64 89 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 6.42 -0.64 83 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 5.93 -0.64 84 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 5.44 -0.63 82 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 4.96 -0.62 82 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 4.48 -0.62 80 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 3.91 -0.71 42 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 3.45 -0.60 58 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 3.00 -0.60 61 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 2.57 -0.59 62 0 320 0
23OCT26 47.50 C 0.00 0.00 0.00 2.25 -0.51 71 0 0 0
23OCT26 48.00 C 1.72 1.72 1.72 1.79 -0.71 63 10 16 -1
23OCT26 48.50 C 0.00 0.00 0.00 1.44 -0.59 63 0 31 0
23OCT26 49.00 C 0.00 0.00 0.00 1.12 -0.59 62 0 14 0
23OCT26 49.50 C 0.00 0.00 0.00 0.84 -0.58 60 0 30 0
23OCT26 50.00 C 0.80 0.80 0.80 0.63 -0.53 60 10 82 -10
23OCT26 51.00 C 0.00 0.00 0.00 0.33 -0.43 61 0 63 0
23OCT26 52.00 C 0.80 0.83 0.16 0.16 -0.31 62 27 66 +4
23OCT26 53.00 C 0.36 0.36 0.31 0.07 -0.21 63 27 55 -12
23OCT26 54.00 C 0.06 0.06 0.06 0.03 -0.13 64 16 125 +1
23OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.09 63 0 59 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.04 73 0 67 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 30 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 23.42 -0.65 137 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.47 -0.60 186 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.46 -0.61 171 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.42 -0.65 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.51 -0.56 171 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.54 -0.53 169 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.44 -0.64 120 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.54 -0.66 148 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.58 -0.50 147 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.55 -0.53 131 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.43 -0.65 78 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.68 -0.40 132 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.57 -0.52 107 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.49 -0.60 84 0 105 0
29OCT26 40.00 C 0.00 0.00 0.00 9.57 -0.54 90 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 8.53 -0.54 75 0 113 0
29OCT26 42.00 C 0.00 0.00 0.00 7.62 -0.54 78 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 6.72 -0.49 77 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 5.66 -0.81 63 0 163 0
29OCT26 45.00 C 6.00 6.00 6.00 4.78 -0.62 62 2 88 0
29OCT26 46.00 C 0.00 0.00 0.00 3.96 -0.60 61 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 3.12 -0.65 56 0 315 0
29OCT26 48.00 C 2.79 2.79 2.68 2.45 -0.52 56 30 345 -15
29OCT26 49.00 C 1.96 1.96 1.96 1.88 -0.46 56 15 625 +15
29OCT26 50.00 C 2.11 2.11 1.50 1.40 -0.40 56 23 1,106 +13
29OCT26 52.50 C 1.06 1.06 0.57 0.62 -0.30 57 192 1,099 -59
29OCT26 55.00 C 0.48 0.49 0.26 0.20 -0.24 55 80 1,447 +36
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.14 56 1 647 -1
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.09 53 0 2,451 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 365 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 262 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 242 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,188 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 230 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 11.57 -0.52 101 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 11.00 -0.65 85 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 10.49 -0.71 79 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 9.99 -0.60 75 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 9.57 -0.54 84 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 8.98 -0.59 65 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 8.56 -0.68 75 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 8.08 -0.64 73 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 7.62 -0.63 73 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 7.07 -0.59 64 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 6.72 -0.67 73 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 6.15 -0.57 63 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 5.70 -0.77 62 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 5.26 -0.56 61 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 4.84 -0.56 61 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 4.42 -0.54 60 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 4.02 -0.54 60 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 3.53 -0.63 55 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 3.22 -0.57 57 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 2.87 -0.46 57 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 2.53 -0.54 56 0 0 0
30OCT26 48.50 C 3.14 3.14 3.14 2.23 -0.52 56 15 15 +15
30OCT26 49.00 C 2.30 2.30 2.30 1.95 -0.50 55 15 30 +15
30OCT26 49.50 C 0.00 0.00 0.00 1.69 -0.48 55 0 2 0
30OCT26 50.00 C 2.19 2.19 2.19 1.47 -0.45 55 24 1 -22
30OCT26 51.00 C 1.69 1.69 1.69 1.09 -0.38 56 11 4 -11
30OCT26 52.00 C 1.37 1.37 1.01 0.79 -0.32 56 122 102 +67
30OCT26 53.00 C 0.92 0.97 0.92 0.56 -0.26 56 34 36 0
30OCT26 54.00 C 0.46 0.46 0.39 0.39 -0.21 56 19 30 -1
30OCT26 55.00 C 0.56 0.56 0.28 0.27 -0.17 57 35 20 -1
30OCT26 56.00 C 0.00 0.00 0.00 0.18 -0.14 57 0 41 0
30OCT26 57.00 C 0.00 0.00 0.00 0.12 -0.10 57 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 0.07 -0.08 56 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.05 -0.05 58 0 14 0
30OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.07 58 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 20.50 -0.65 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.51 -0.64 61 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.54 -0.63 66 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.54 -0.68 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.54 -0.66 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.58 -0.67 59 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.55 -0.73 50 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.87 -0.37 71 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.74 -0.55 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.05 -0.29 69 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 10.77 -0.53 52 0 454 0
27NOV26 40.00 C 0.00 0.00 0.00 10.22 -0.32 64 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.34 -0.29 62 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 8.57 -0.23 62 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 7.58 -0.44 57 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 6.82 -0.43 56 0 174 0
27NOV26 45.00 C 0.00 0.00 0.00 6.02 -0.42 54 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 5.34 -0.38 54 0 215 0
27NOV26 47.00 C 0.00 0.00 0.00 4.72 -0.35 53 0 46 0
27NOV26 48.00 C 4.53 4.53 4.14 4.15 -0.32 53 30 210 -15
27NOV26 49.00 C 4.32 4.44 4.32 3.58 -0.40 52 60 431 +30
27NOV26 50.00 C 3.82 3.82 3.44 3.13 -0.33 53 57 407 +30
27NOV26 52.50 C 2.28 2.28 2.14 2.16 -0.29 53 20 438 -20
27NOV26 55.00 C 2.07 2.07 1.47 1.46 -0.21 53 49 344 -18
27NOV26 57.50 C 1.34 1.34 0.95 0.94 -0.19 53 39 236 0
27NOV26 60.00 C 1.00 1.00 0.88 0.57 -0.17 52 23 300 +17
27NOV26 62.50 C 0.60 0.60 0.60 0.33 -0.13 51 32 277 +32
27NOV26 65.00 C 0.44 0.44 0.32 0.19 -0.09 51 19 192 +3
27NOV26 67.50 C 0.00 0.00 0.00 0.10 -0.07 50 0 290 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 197 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 246 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 166 0
27NOV26 77.50 C 0.08 0.08 0.08 0.01 -0.01 51 17 92 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30DEC26 21.00 C 0.00 0.00 0.00 28.53 -0.54 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 27.54 -0.67 62 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 26.55 -0.71 63 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.42 -0.75 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.43 -0.70 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.79 -0.43 85 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.72 -0.46 75 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.75 -0.47 73 0 9 0
30DEC26 29.00 C 22.07 22.07 20.72 20.66 -0.59 60 90 639 +75
30DEC26 30.00 C 0.00 0.00 0.00 19.96 -0.60 76 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 19.00 -0.55 74 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 18.05 -0.41 71 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.71 -0.70 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 15.96 -0.75 59 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 14.87 -0.83 52 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.07 -0.65 55 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.12 -0.84 53 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.51 -0.62 59 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 11.61 -0.36 57 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 10.92 -0.23 58 0 121 0
30DEC26 41.00 C 0.00 0.00 0.00 10.12 -0.31 57 0 2,063 0
30DEC26 42.00 C 0.00 0.00 0.00 9.36 -0.31 57 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 8.56 -0.30 55 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 7.78 -0.43 53 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.20 -0.13 54 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 6.49 -0.41 53 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 5.71 -0.58 50 0 94 0
30DEC26 48.00 C 5.62 5.63 5.15 5.26 -0.29 51 86 886 +11
30DEC26 49.00 C 5.46 5.46 4.79 4.78 -0.33 51 136 558 +105
30DEC26 50.00 C 4.98 5.04 4.20 4.24 -0.32 50 182 598 +74
30DEC26 52.50 C 3.90 3.90 3.25 3.34 -0.27 51 67 615 +31
30DEC26 55.00 C 3.11 3.11 2.59 2.54 -0.26 51 64 285 -3
30DEC26 57.50 C 0.00 0.00 0.00 1.94 -0.20 52 4 238 0
30DEC26 60.00 C 1.50 1.50 1.50 1.48 -0.16 53 15 319 -15
30DEC26 62.50 C 1.42 1.42 1.42 1.10 -0.16 53 15 229 0
30DEC26 65.00 C 1.11 1.11 1.04 0.81 -0.15 53 22 178 +10
30DEC26 67.50 C 0.75 0.75 0.75 0.60 -0.12 53 15 165 +15
30DEC26 70.00 C 0.65 0.69 0.65 0.44 -0.10 53 32 1,501 0
30DEC26 72.50 C 0.56 0.56 0.52 0.32 -0.09 53 52 270 -22
30DEC26 75.00 C 0.35 0.35 0.35 0.23 -0.07 53 3 201 +3
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.06 54 0 138 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 26 0
28JAN27 39.00 C 0.00 0.00 0.00 12.13 -0.38 55 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 11.34 -0.38 54 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 10.58 -0.35 54 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.85 -0.38 53 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.15 -0.38 53 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.40 -0.46 51 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.78 -0.37 51 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.19 -0.34 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.89 -0.25 54 0 15 0
28JAN27 48.00 C 6.50 6.50 6.25 6.20 -0.25 52 58 108 +46
28JAN27 49.00 C 5.96 5.98 5.96 5.70 -0.36 51 16 132 +16
28JAN27 50.00 C 5.35 5.35 5.35 5.24 -0.33 51 18 526 0
28JAN27 52.50 C 4.35 4.35 4.35 4.25 -0.25 52 15 98 +15
28JAN27 55.00 C 3.37 3.37 3.37 3.44 -0.19 52 15 107 +15
28JAN27 57.50 C 2.72 2.72 2.72 2.78 -0.16 52 15 260 +15
28JAN27 60.00 C 2.23 2.23 2.23 2.18 -0.21 52 15 45 +15
28JAN27 62.50 C 0.00 0.00 0.00 1.70 -0.18 52 0 94 0
28JAN27 65.00 C 0.00 0.00 0.00 1.32 -0.15 52 0 91 0
28JAN27 67.50 C 0.00 0.00 0.00 1.01 -0.14 51 0 39 0
28JAN27 70.00 C 0.00 0.00 0.00 0.77 -0.12 51 0 25 0
28JAN27 72.50 C 0.00 0.00 0.00 0.58 -0.10 51 0 73 0
28JAN27 75.00 C 0.71 0.71 0.71 0.44 -0.09 51 17 81 0
28JAN27 77.50 C 0.00 0.00 0.00 0.33 -0.07 51 0 27 0
28JAN27 80.00 C 0.00 0.00 0.00 0.25 -0.06 51 0 35 0
30MAR27 21.00 C 0.00 0.00 0.00 28.87 -0.66 70 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.92 -0.63 69 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.96 -0.62 67 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.04 -0.51 67 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 25.07 -0.74 64 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.13 -0.67 63 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.19 -0.59 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.37 -0.69 63 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.45 -0.56 61 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.45 -0.65 58 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.66 -0.54 59 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.80 -0.54 58 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.95 -0.61 58 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.11 -0.37 57 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.24 -0.77 56 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.46 -0.57 55 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 14.71 -0.56 55 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 13.95 -0.72 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.21 -0.38 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.50 -0.37 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 11.81 -0.37 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.14 -0.51 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.51 -0.37 53 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 9.81 -0.50 52 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.23 -0.38 51 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 8.70 -0.36 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.42 -0.11 53 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 7.80 -0.37 52 0 86 0
30MAR27 49.00 C 0.00 0.00 0.00 7.34 -0.34 52 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 6.91 -0.35 52 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 5.93 -0.27 53 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 5.05 -0.26 52 0 595 0
30MAR27 57.50 C 0.00 0.00 0.00 4.34 -0.25 53 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 3.75 -0.22 53 0 110 0
30MAR27 62.50 C 0.00 0.00 0.00 3.21 -0.16 54 0 245 0
30MAR27 65.00 C 0.00 0.00 0.00 2.71 -0.19 53 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 2.29 -0.19 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.93 -0.22 53 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 1.63 -0.24 53 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 1.37 -0.25 53 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 1.16 -0.23 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.97 -0.20 53 0 20 0
29JUN27 21.00 C 0.00 0.00 0.00 29.27 -0.46 66 0 32 0
29JUN27 22.00 C 0.00 0.00 0.00 28.34 -0.45 64 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.42 -0.76 63 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.50 -0.46 62 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.61 -0.44 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.71 -0.68 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.83 -0.45 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.04 -0.37 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 22.11 -0.45 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.40 -0.32 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.54 -0.41 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.78 -0.34 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.99 -0.32 57 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.23 -0.38 56 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.47 -0.32 55 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 16.73 -0.33 55 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 16.03 -0.47 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.35 -0.40 54 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 14.67 -0.32 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.22 -0.17 55 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.33 -0.45 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.81 -0.49 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.24 -0.45 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.56 -0.42 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.35 -0.19 54 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 10.84 -0.23 54 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.30 -0.21 54 0 125 0
29JUN27 48.00 C 9.97 10.03 9.50 9.60 -0.36 52 239 419 +224
29JUN27 49.00 C 9.56 9.56 9.24 9.17 -0.32 52 40 123 +29
29JUN27 50.00 C 9.07 9.07 9.07 8.76 -0.31 52 15 169 +15
29JUN27 52.50 C 0.00 0.00 0.00 7.85 -0.31 53 0 1,080 0
29JUN27 55.00 C 0.00 0.00 0.00 7.01 -0.31 53 0 44 0
29JUN27 57.50 C 0.00 0.00 0.00 6.26 -0.28 53 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 5.54 -0.32 53 0 87 0
29JUN27 62.50 C 0.00 0.00 0.00 5.00 -0.27 54 0 30 0
29JUN27 65.00 C 4.51 4.51 4.51 4.53 -0.15 54 15 15 +15
29JUN27 67.50 C 0.00 0.00 0.00 4.05 -0.18 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.58 -0.24 54 0 17 0
29JUN27 72.50 C 0.00 0.00 0.00 3.31 -0.14 55 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 2.94 -0.19 55 0 42 0
29JUN27 77.50 C 0.00 0.00 0.00 2.66 -0.12 55 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 2.36 -0.10 55 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 16.74 -0.36 55 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 16.13 -0.35 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.50 -0.31 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.93 -0.37 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.36 -0.36 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.83 -0.37 54 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 13.18 -0.43 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.69 -0.42 53 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 12.21 -0.36 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.76 -0.35 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.25 -0.35 53 0 47 0
29SEP27 49.00 C 0.00 0.00 0.00 10.84 -0.34 53 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 10.45 -0.33 53 0 32 0
29SEP27 52.50 C 0.00 0.00 0.00 9.54 -0.30 53 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 8.66 -0.33 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 7.93 -0.30 53 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 7.25 -0.47 54 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 6.66 -0.29 54 1 1 +1
29SEP27 65.00 C 0.00 0.00 0.00 6.09 -0.29 54 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 5.54 -0.33 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.04 -0.38 54 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 4.59 -0.42 54 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 4.18 -0.56 54 0 14 0
29SEP27 77.50 C 0.00 0.00 0.00 3.81 -0.34 54 0 4 0
29SEP27 80.00 C 3.82 3.82 3.82 3.47 -0.35 54 1 3 +1
TOTAL CALL 2,317 46,585 +783
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 87 0 105 0
23OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 89 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.03 +0.02 88 0 6 0
23OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.03 86 0 15 0
23OCT26 44.50 P 0.00 0.00 0.00 0.05 +0.03 82 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.07 +0.03 80 0 50 0
23OCT26 45.50 P 0.00 0.00 0.00 0.09 +0.03 77 0 15 0
23OCT26 46.00 P 0.00 0.00 0.00 0.12 +0.03 74 0 34 0
23OCT26 46.50 P 0.00 0.00 0.00 0.18 +0.04 74 0 25 0
23OCT26 47.00 P 0.24 0.24 0.24 0.24 +0.04 71 8 30 +8
23OCT26 47.50 P 0.00 0.00 0.00 0.32 +0.03 69 0 36 0
23OCT26 48.00 P 0.23 0.23 0.23 0.43 +0.03 67 15 76 +15
23OCT26 48.50 P 0.32 0.32 0.32 0.58 +0.04 66 13 135 0
23OCT26 49.00 P 0.65 0.82 0.65 0.77 +0.06 66 32 92 -2
23OCT26 49.50 P 0.63 0.63 0.51 0.99 +0.07 64 65 92 +31
23OCT26 50.00 P 0.50 1.22 0.50 1.28 +0.11 64 46 77 -19
23OCT26 51.00 P 1.92 1.99 1.79 1.99 +0.26 67 31 71 -30
23OCT26 52.00 P 2.73 2.83 2.73 2.83 +0.33 71 30 43 0
23OCT26 53.00 P 2.81 3.48 2.81 3.77 +0.45 80 30 29 -11
23OCT26 54.00 P 0.00 0.00 0.00 4.62 +0.39 62 0 1 0
23OCT26 55.00 P 0.00 0.00 0.00 5.60 +0.42 0 0 14 0
23OCT26 56.00 P 0.00 0.00 0.00 6.60 +0.61 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 7.60 +0.63 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 8.60 +0.58 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 9.60 +0.52 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 10.60 +0.40 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 11.60 +0.47 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 12.60 +0.44 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 13.60 +0.47 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 14.60 +0.34 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 15.60 +0.53 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 16.60 +0.48 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 17.64 +0.39 192 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 18.61 +0.52 173 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 19.60 +0.36 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 20.61 +0.51 187 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 21.60 +0.39 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 22.60 +0.52 0 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 23.60 +0.63 0 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 24.60 +0.39 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 163 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 71 0 440 0
29OCT26 40.00 P 0.08 0.08 0.08 0.03 0.00 68 10 410 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 0.00 66 0 589 0
29OCT26 42.00 P 0.12 0.12 0.12 0.09 +0.01 66 40 669 0
29OCT26 43.00 P 0.00 0.00 0.00 0.14 +0.01 64 0 296 0
29OCT26 44.00 P 0.00 0.00 0.00 0.23 +0.02 63 0 1,479 0
29OCT26 45.00 P 0.21 0.40 0.21 0.36 +0.03 63 161 929 -10
29OCT26 46.00 P 0.39 0.59 0.39 0.52 +0.03 61 42 611 -10
29OCT26 47.00 P 0.42 0.83 0.42 0.78 +0.08 60 91 392 -6
29OCT26 48.00 P 0.00 0.00 0.00 1.08 +0.08 59 0 979 0
29OCT26 49.00 P 1.63 1.63 1.49 1.51 +0.17 58 4 846 -2
29OCT26 50.00 P 1.36 2.00 1.36 2.04 +0.22 59 49 1,646 +14
29OCT26 52.50 P 3.61 3.84 3.51 3.78 +0.35 61 60 1,608 +36
29OCT26 55.00 P 4.95 4.95 4.95 5.77 +0.24 55 15 65 +3
29OCT26 57.50 P 0.00 0.00 0.00 8.13 +0.51 54 0 269 0
29OCT26 60.00 P 0.00 0.00 0.00 10.69 +0.45 77 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 13.10 +0.38 0 0 7 0
29OCT26 65.00 P 0.00 0.00 0.00 15.60 +0.33 0 0 0 -5
29OCT26 67.50 P 0.00 0.00 0.00 18.10 +0.46 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.80 +0.70 139 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.10 +0.43 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.60 +0.31 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.10 +0.50 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 30.68 +0.73 159 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 0.04 +0.01 67 0 8 0
30OCT26 40.50 P 0.00 0.00 0.00 0.05 +0.03 66 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.07 +0.02 66 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.09 +0.05 66 0 0 0
30OCT26 42.00 P 0.10 0.10 0.10 0.11 +0.03 65 40 40 +40
30OCT26 42.50 P 0.00 0.00 0.00 0.14 +0.06 64 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 0.17 +0.04 63 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 0.22 +0.08 63 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.27 +0.06 63 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.34 +0.10 62 0 15 0
30OCT26 45.00 P 0.44 0.44 0.44 0.41 +0.08 62 11 11 +11
30OCT26 45.50 P 0.00 0.00 0.00 0.50 +0.12 61 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 0.59 +0.10 60 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 0.70 +0.11 59 0 0 0
30OCT26 47.00 P 0.85 0.85 0.85 0.84 +0.12 59 4 2 -2
30OCT26 47.50 P 0.00 0.00 0.00 1.00 +0.13 59 0 0 0
30OCT26 48.00 P 0.85 0.85 0.85 1.17 +0.13 58 15 27 +15
30OCT26 48.50 P 1.20 1.20 1.20 1.38 +0.15 59 15 45 +15
30OCT26 49.00 P 1.16 1.18 1.16 1.60 +0.16 58 23 23 +23
30OCT26 49.50 P 0.00 0.00 0.00 1.84 +0.18 58 0 0 0
30OCT26 50.00 P 2.26 2.26 2.26 2.12 +0.21 58 6 21 +6
30OCT26 51.00 P 0.00 0.00 0.00 2.72 +0.27 58 0 0 0
30OCT26 52.00 P 3.28 3.28 3.28 3.44 +0.30 59 15 15 +15
30OCT26 53.00 P 3.82 4.10 3.82 4.13 +0.33 56 22 15 +15
30OCT26 54.00 P 0.00 0.00 0.00 4.96 +0.30 57 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 5.83 +0.30 56 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 6.74 +0.52 56 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 7.70 +0.58 58 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 8.68 +0.62 61 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 9.62 +0.43 56 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 10.86 +0.62 89 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 11.83 +0.65 92 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 12.60 +0.44 0 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 13.60 +0.47 0 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 14.60 +0.34 0 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 15.60 +0.33 0 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 16.60 +0.48 0 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 17.64 - 95 0 0 -
30OCT26 68.00 P 0.00 0.00 0.00 18.82 - 126 0 0 -
30OCT26 69.00 P 0.00 0.00 0.00 19.81 - 129 0 0 -
30OCT26 70.00 P 0.00 0.00 0.00 20.84 - 136 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 0.02 +0.01 65 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 +0.02 62 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.06 +0.03 62 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.09 +0.05 62 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.12 +0.06 61 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.16 +0.07 60 0 166 0
27NOV26 37.00 P 0.31 0.31 0.31 0.23 +0.09 60 1 116 +1
27NOV26 38.00 P 0.00 0.00 0.00 0.30 +0.10 59 0 63 0
27NOV26 39.00 P 0.00 0.00 0.00 0.40 +0.13 59 0 290 0
27NOV26 40.00 P 0.00 0.00 0.00 0.53 +0.15 59 0 241 0
27NOV26 41.00 P 0.55 0.65 0.55 0.67 +0.16 58 59 237 +11
27NOV26 42.00 P 0.81 0.81 0.81 0.86 +0.20 58 19 180 +19
27NOV26 43.00 P 1.00 1.00 1.00 1.06 +0.20 57 22 331 -16
27NOV26 44.00 P 0.00 0.00 0.00 1.29 +0.20 56 0 222 0
27NOV26 45.00 P 1.22 1.51 1.22 1.55 +0.19 55 31 297 +15
27NOV26 46.00 P 0.00 0.00 0.00 1.89 +0.20 55 0 213 0
27NOV26 47.00 P 2.12 2.20 2.12 2.24 +0.23 54 22 311 +2
27NOV26 48.00 P 2.21 2.56 2.21 2.66 +0.25 54 28 618 -20
27NOV26 49.00 P 2.88 3.08 2.88 3.15 +0.32 54 137 359 +71
27NOV26 50.00 P 3.25 3.25 3.25 3.68 +0.35 54 2 440 0
27NOV26 52.50 P 4.87 5.26 4.85 5.26 +0.47 55 87 290 +45
27NOV26 55.00 P 6.15 6.99 6.15 7.00 +0.39 55 31 91 +14
27NOV26 57.50 P 0.00 0.00 0.00 8.73 +0.41 49 0 229 0
27NOV26 60.00 P 0.00 0.00 0.00 11.09 +0.25 54 0 148 0
27NOV26 62.50 P 0.00 0.00 0.00 13.29 +0.37 51 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 15.70 +0.34 52 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 18.26 +0.61 62 0 5 0
27NOV26 70.00 P 0.00 0.00 0.00 20.84 +0.68 71 0 50 0
27NOV26 72.50 P 0.00 0.00 0.00 23.10 +0.43 0 0 50 0
27NOV26 75.00 P 0.00 0.00 0.00 25.84 +0.55 82 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.32 +0.72 86 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 30.81 +0.82 90 0 0 0
30DEC26 21.00 P 0.07 0.07 0.07 0.01 0.00 72 6 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.02 +0.01 63 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 93 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 +0.02 60 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 +0.03 59 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 +0.04 58 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 +0.05 58 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.24 +0.07 58 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.31 +0.08 58 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.39 +0.09 57 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.50 +0.11 57 0 2,130 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 +0.12 57 0 1,212 0
30DEC26 38.00 P 0.00 0.00 0.00 0.75 +0.12 56 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 0.91 +0.13 55 0 187 0
30DEC26 40.00 P 0.95 1.10 0.95 1.08 +0.13 55 5 2,348 +5
30DEC26 41.00 P 0.00 0.00 0.00 1.28 +0.13 54 0 110 0
30DEC26 42.00 P 0.00 0.00 0.00 1.50 +0.13 53 0 879 0
30DEC26 43.00 P 0.00 0.00 0.00 1.77 +0.16 53 0 399 0
30DEC26 44.00 P 0.00 0.00 0.00 2.06 +0.16 52 0 145 0
30DEC26 45.00 P 2.04 2.04 2.04 2.40 +0.19 52 15 165 0
30DEC26 46.00 P 2.30 2.57 2.30 2.77 +0.20 52 19 575 +3
30DEC26 47.00 P 3.01 3.19 3.01 3.20 +0.24 52 19 195 +6
30DEC26 48.00 P 3.19 3.75 3.19 3.66 +0.21 52 16 288 -6
30DEC26 49.00 P 3.90 3.90 3.90 4.17 +0.21 52 15 255 +15
30DEC26 50.00 P 0.00 0.00 0.00 4.70 +0.25 52 0 301 0
30DEC26 52.50 P 5.57 6.18 5.57 6.23 +0.30 52 82 414 -9
30DEC26 55.00 P 7.08 7.94 7.08 7.94 +0.25 53 96 247 +53
30DEC26 57.50 P 0.00 0.00 0.00 9.62 +0.45 50 0 51 0
30DEC26 60.00 P 0.00 0.00 0.00 11.61 +0.53 50 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 13.76 +0.13 50 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 16.14 +0.39 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.37 +0.32 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.03 +0.72 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.43 +0.68 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.85 +0.56 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.32 +0.72 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.81 +0.72 69 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.37 +0.19 55 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.60 +0.20 54 0 60 0
28JAN27 41.00 P 0.00 0.00 0.00 1.84 +0.18 54 0 61 0
28JAN27 42.00 P 2.15 2.15 2.15 2.12 +0.18 53 36 76 +15
28JAN27 43.00 P 2.46 2.48 2.46 2.40 +0.18 53 25 71 +14
28JAN27 44.00 P 0.00 0.00 0.00 2.74 +0.20 53 0 30 0
28JAN27 45.00 P 0.00 0.00 0.00 3.13 +0.25 52 0 23 0
28JAN27 46.00 P 0.00 0.00 0.00 3.54 +0.27 52 0 79 0
28JAN27 47.00 P 0.00 0.00 0.00 3.99 +0.25 52 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 4.47 +0.30 52 0 79 0
28JAN27 49.00 P 0.00 0.00 0.00 4.98 +0.27 52 0 39 0
28JAN27 50.00 P 0.00 0.00 0.00 5.53 +0.35 52 0 74 0
28JAN27 52.50 P 6.66 6.66 6.66 7.05 +0.40 53 15 66 0
28JAN27 55.00 P 0.00 0.00 0.00 8.38 +0.08 49 0 105 0
28JAN27 57.50 P 0.00 0.00 0.00 10.32 +0.44 51 0 93 0
28JAN27 60.00 P 0.00 0.00 0.00 12.33 +0.43 51 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 14.53 +0.30 54 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 16.66 +0.44 54 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 18.86 +0.38 54 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 21.12 +0.38 53 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 23.44 +0.33 53 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.85 +0.46 55 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 28.32 +0.62 57 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 30.81 +0.63 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 0.00 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 -0.01 51 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.17 -0.02 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.23 -0.01 51 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 0.31 -0.01 52 0 183 0
30MAR27 30.00 P 0.00 0.00 0.00 0.39 -0.01 51 0 276 0
30MAR27 31.00 P 0.00 0.00 0.00 0.50 0.00 52 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.63 0.00 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.77 +0.01 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.94 +0.01 52 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.12 +0.02 52 0 610 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 +0.04 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.58 +0.05 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.85 +0.08 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.15 +0.09 53 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.45 +0.10 53 0 89 0
30MAR27 41.00 P 0.00 0.00 0.00 2.78 +0.16 53 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 3.15 +0.20 53 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.50 +0.13 53 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 3.78 +0.04 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.35 +0.20 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.77 +0.21 52 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.27 +0.23 52 0 22 0
30MAR27 48.00 P 0.00 0.00 0.00 5.78 +0.26 52 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.29 +0.25 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 6.88 +0.35 52 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 8.37 +0.31 53 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 10.05 +0.31 53 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.83 +0.36 53 0 24 0
30MAR27 60.00 P 0.00 0.00 0.00 13.78 +0.40 54 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 15.60 +0.26 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.65 +0.46 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.77 +0.45 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.94 +0.40 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.13 +0.39 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.37 +0.52 54 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 28.66 +0.38 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.99 +0.39 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.19 +0.06 57 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.25 +0.08 57 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.32 +0.10 57 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.40 +0.12 57 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.49 +0.13 57 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.60 +0.15 56 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.73 +0.18 56 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.85 +0.17 56 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 1.02 +0.21 56 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.17 +0.20 56 0 48 0
29JUN27 31.00 P 0.00 0.00 0.00 1.33 +0.19 55 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 +0.19 55 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.73 +0.18 55 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.94 +0.16 54 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.18 +0.16 54 0 4,080 0
29JUN27 36.00 P 0.00 0.00 0.00 2.45 +0.14 54 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.73 +0.12 54 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.03 +0.12 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.37 +0.13 53 0 23 0
29JUN27 40.00 P 0.00 0.00 0.00 3.71 +0.16 53 0 99 0
29JUN27 41.00 P 4.01 4.01 4.01 4.08 +0.17 53 15 60 +15
29JUN27 42.00 P 4.26 4.30 4.25 4.48 +0.25 53 75 110 +60
29JUN27 43.00 P 0.00 0.00 0.00 4.85 +0.15 52 0 32 0
29JUN27 44.00 P 5.13 5.13 5.13 5.31 +0.18 52 15 86 +15
29JUN27 45.00 P 0.00 0.00 0.00 5.74 +0.21 52 0 43 0
29JUN27 46.00 P 0.00 0.00 0.00 6.24 +0.23 52 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 6.76 +0.24 52 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.29 +0.24 52 0 62 0
29JUN27 49.00 P 0.00 0.00 0.00 7.83 +0.26 52 0 100 0
29JUN27 50.00 P 8.16 8.16 8.16 8.41 +0.27 52 30 85 +30
29JUN27 52.50 P 0.00 0.00 0.00 9.93 +0.30 53 0 125 0
29JUN27 55.00 P 0.00 0.00 0.00 11.58 +0.32 53 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 13.32 +0.33 53 0 124 0
29JUN27 60.00 P 0.00 0.00 0.00 14.94 +0.18 52 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 16.98 +0.25 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 18.80 +0.22 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.83 +0.13 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.04 +0.34 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.01 +0.18 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.18 +0.21 53 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 29.52 +0.30 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.58 +0.19 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.00 +0.15 53 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 4.36 +0.12 53 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.72 +0.19 53 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 5.11 +0.18 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.54 +0.19 53 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.99 +0.20 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.46 +0.20 53 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.96 +0.22 53 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 7.52 +0.27 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.01 +0.24 53 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.56 +0.24 53 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.14 +0.26 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.72 +0.26 53 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 11.25 +0.27 53 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 12.71 +0.14 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 14.47 +0.19 53 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 16.09 +0.07 52 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 18.19 +0.28 54 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 20.13 +0.25 54 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.07 +0.22 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.11 +0.26 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.17 +0.26 54 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 28.26 +0.26 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 30.42 +0.35 54 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 32.58 +0.29 54 0 0 0
TOTAL PUT 1,816 54,259 +508
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.725
29OCT26 3.90 C 0.000 0.000 0.000 2.827 +0.014 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.727 +0.014 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.627 +0.014 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.527 +0.014 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.426 +0.013 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.327 +0.013 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.227 +0.013 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.127 +0.013 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.027 +0.005 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.928 +0.014 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.827 +0.005 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.727 +0.013 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.478 +0.014 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.229 +0.015 43 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.979 +0.014 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.730 +0.015 31 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.482 +0.013 25 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 0.255 +0.008 25 0 376 0
29OCT26 6.75 C 0.070 0.070 0.070 0.091 0.000 25 31 332 -16
29OCT26 7.00 C 0.026 0.026 0.016 0.021 -0.001 25 30 486 +15
29OCT26 7.25 C 0.000 0.000 0.000 0.003 -0.001 26 0 149 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 53 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.638 +0.020 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.539 +0.020 48 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.439 +0.023 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.339 +0.019 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.240 +0.023 41 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.140 +0.019 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.040 +0.018 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.941 +0.021 35 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.841 +0.019 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.741 +0.020 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.492 +0.022 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.229 +0.004 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.982 -0.003 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.748 -0.002 18 0 15 0
27NOV26 6.25 C 0.000 0.000 0.000 0.550 +0.014 26 0 185 0
27NOV26 6.50 C 0.000 0.000 0.000 0.360 +0.002 25 0 249 0
27NOV26 6.75 C 0.208 0.220 0.208 0.219 +0.008 25 10 658 -5
27NOV26 7.00 C 0.115 0.115 0.115 0.123 +0.001 26 3 69 0
27NOV26 7.25 C 0.000 0.000 0.000 0.063 +0.002 26 0 82 0
27NOV26 7.50 C 0.035 0.035 0.035 0.030 +0.002 26 30 120 +30
27NOV26 7.75 C 0.000 0.000 0.000 0.013 +0.001 26 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.006 +0.001 27 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 31 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 42 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.842 +0.009 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.740 +0.027 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.640 +0.006 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.551 +0.017 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.452 +0.018 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.346 +0.010 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.242 +0.007 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.150 +0.015 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.058 +0.022 37 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.943 +0.006 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.855 +0.004 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.757 +0.015 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.514 +0.006 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.272 +0.004 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.034 +0.014 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.815 +0.013 25 0 436 0
30DEC26 6.25 C 0.000 0.000 0.000 0.605 -0.003 24 0 205 0
30DEC26 6.50 C 0.000 0.000 0.000 0.436 -0.002 24 0 175 0
30DEC26 6.75 C 0.000 0.000 0.000 0.302 +0.002 25 0 255 0
30DEC26 7.00 C 0.000 0.000 0.000 0.200 +0.002 25 0 94 0
30DEC26 7.25 C 0.000 0.000 0.000 0.126 +0.002 25 0 152 0
30DEC26 7.50 C 0.000 0.000 0.000 0.076 +0.001 25 0 62 0
30DEC26 7.75 C 0.000 0.000 0.000 0.047 +0.003 26 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.026 +0.002 25 0 45 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 +0.001 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 0.000 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 0.002 +0.001 26 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 2.368 +0.022 37 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.255 +0.008 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 2.150 +0.015 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 2.058 +0.022 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.944 -0.009 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.855 -0.002 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.767 +0.010 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.514 -0.006 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.276 -0.009 18 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.067 +0.010 25 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.860 +0.011 25 0 45 0
28JAN27 6.25 C 0.000 0.000 0.000 0.667 -0.001 25 0 42 0
28JAN27 6.50 C 0.000 0.000 0.000 0.503 -0.002 25 0 33 0
28JAN27 6.75 C 0.000 0.000 0.000 0.368 -0.003 25 0 10 0
28JAN27 7.00 C 0.000 0.000 0.000 0.261 -0.003 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.181 -0.004 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.124 -0.001 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.082 0.000 25 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.053 +0.001 25 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.033 +0.001 25 0 3 0
28JAN27 8.50 C 0.000 0.000 0.000 0.020 0.000 25 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.012 0.000 25 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.004 0.000 25 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 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.870 +0.003 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.770 +0.003 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.658 -0.012 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.574 +0.002 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.478 +0.002 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.370 -0.009 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.272 -0.009 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.173 -0.009 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.092 +0.006 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.986 -0.005 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.903 +0.003 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.793 -0.010 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.567 -0.005 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 1.354 +0.003 25 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 1.132 0.000 24 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.949 +0.010 25 0 282 0
30MAR27 6.25 C 0.000 0.000 0.000 0.775 0.000 25 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.619 0.000 25 0 154 0
30MAR27 6.75 C 0.513 0.513 0.513 0.486 -0.002 25 15 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.376 -0.001 25 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.287 -0.003 25 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.218 -0.001 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.162 -0.001 25 0 14 0
30MAR27 8.00 C 0.000 0.000 0.000 0.119 +0.001 25 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.086 +0.001 25 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.061 +0.001 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.042 0.000 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.029 0.000 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.020 0.000 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.014 0.000 25 0 201 0
30MAR27 9.75 C 0.000 0.000 0.000 0.009 0.000 25 0 1 0
29JUN27 3.90 C 0.000 0.000 0.000 2.906 +0.003 38 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.795 -0.012 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.699 -0.010 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.617 +0.017 36 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.508 -0.011 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.427 +0.005 34 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.319 -0.009 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.239 +0.005 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.133 -0.008 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.054 +0.005 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.949 -0.011 30 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.873 +0.009 31 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.650 +0.006 30 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.427 +0.002 28 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.229 +0.009 28 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 1.040 +0.008 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.844 +0.005 25 0 194 0
29JUN27 6.50 C 0.000 0.000 0.000 0.719 +0.004 26 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.588 +0.003 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.476 +0.001 26 0 45 0
29JUN27 7.25 C 0.000 0.000 0.000 0.381 +0.001 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.301 0.000 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.237 0.000 25 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.186 -0.001 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.144 -0.001 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.109 -0.002 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.084 -0.002 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.064 -0.001 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.048 -0.001 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.036 -0.001 25 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.027 -0.001 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.539 +0.007 34 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.442 +0.001 33 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.340 -0.006 31 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.257 +0.003 32 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 2.157 -0.006 30 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.063 -0.012 29 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.978 -0.008 29 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.889 -0.008 29 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.692 +0.011 29 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.479 +0.002 28 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.300 +0.013 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.093 +0.011 26 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 0.968 +0.011 27 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.830 +0.010 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.707 +0.009 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.597 +0.008 26 0 15 0
29SEP27 7.25 C 0.000 0.000 0.000 0.501 +0.008 26 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.421 +0.007 26 0 38 0
29SEP27 7.75 C 0.000 0.000 0.000 0.350 +0.006 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.290 +0.006 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.240 +0.004 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.195 +0.003 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.162 +0.004 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.131 +0.003 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.107 +0.002 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.087 +0.002 26 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.070 +0.002 26 0 8 0
TOTAL CALL 119 8,313 +24
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 118 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 113 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 107 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 102 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 92 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 87 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 82 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 77 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 280 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 54 0 414 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 235 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 346 0
29OCT26 6.25 P 0.000 0.000 0.000 0.003 -0.001 26 0 360 0
29OCT26 6.50 P 0.037 0.037 0.035 0.027 -0.005 26 4 362 -2
29OCT26 6.75 P 0.000 0.000 0.000 0.118 -0.010 26 0 232 0
29OCT26 7.00 P 0.000 0.000 0.000 0.292 -0.016 25 0 47 0
29OCT26 7.25 P 0.000 0.000 0.000 0.528 -0.013 29 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.777 -0.013 38 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.027 -0.013 48 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.278 -0.020 59 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.549 -0.008 90 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.799 -0.008 100 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.028 -0.019 83 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.278 -0.029 91 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.528 -0.019 98 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.778 -0.019 105 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.028 -0.029 112 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 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 50 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 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 0.000 0.000 0.000 0.002 0.000 28 0 112 0
27NOV26 5.75 P 0.000 0.000 0.000 0.006 0.000 26 0 52 0
27NOV26 6.00 P 0.028 0.028 0.026 0.021 0.000 26 14 214 0
27NOV26 6.25 P 0.000 0.000 0.000 0.057 0.000 26 0 276 0
27NOV26 6.50 P 0.000 0.000 0.000 0.125 -0.002 27 0 797 0
27NOV26 6.75 P 0.000 0.000 0.000 0.234 -0.004 27 0 144 0
27NOV26 7.00 P 0.000 0.000 0.000 0.390 -0.003 27 0 223 0
27NOV26 7.25 P 0.000 0.000 0.000 0.572 -0.010 26 0 12 0
27NOV26 7.50 P 0.000 0.000 0.000 0.810 +0.008 31 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.051 +0.010 35 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.302 +0.004 41 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.549 -0.008 45 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.800 -0.007 50 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.052 +0.003 56 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.296 -0.011 58 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.548 -0.002 63 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.798 -0.002 67 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.046 -0.011 70 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 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 35 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 30 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 0.000 26 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.009 -0.001 25 0 145 0
30DEC26 5.75 P 0.000 0.000 0.000 0.024 -0.001 25 0 408 0
30DEC26 6.00 P 0.000 0.000 0.000 0.054 -0.001 26 0 262 0
30DEC26 6.25 P 0.000 0.000 0.000 0.108 -0.002 26 0 419 0
30DEC26 6.50 P 0.000 0.000 0.000 0.191 0.000 26 0 252 0
30DEC26 6.75 P 0.000 0.000 0.000 0.303 -0.003 26 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.451 -0.003 26 0 129 0
30DEC26 7.25 P 0.000 0.000 0.000 0.620 -0.010 25 0 37 0
30DEC26 7.50 P 0.000 0.000 0.000 0.821 -0.011 25 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.051 -0.004 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.302 +0.003 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.560 +0.003 37 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.800 -0.017 39 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.061 +0.012 45 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.296 -0.011 45 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.548 -0.002 48 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.798 -0.002 51 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.046 -0.024 54 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.003 -0.001 25 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.009 -0.001 26 0 16 0
28JAN27 5.50 P 0.000 0.000 0.000 0.021 -0.002 25 0 15 0
28JAN27 5.75 P 0.053 0.053 0.053 0.045 -0.003 25 15 95 +15
28JAN27 6.00 P 0.000 0.000 0.000 0.086 -0.004 26 0 5 0
28JAN27 6.25 P 0.000 0.000 0.000 0.149 -0.005 26 0 2 0
28JAN27 6.50 P 0.000 0.000 0.000 0.239 0.000 26 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.354 -0.001 26 0 29 0
28JAN27 7.00 P 0.000 0.000 0.000 0.498 -0.002 26 0 35 0
28JAN27 7.25 P 0.636 0.636 0.636 0.659 -0.016 25 15 15 +15
28JAN27 7.50 P 0.000 0.000 0.000 0.851 -0.013 25 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.062 -0.014 25 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.306 -0.006 28 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.560 +0.003 32 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.800 -0.017 34 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.061 -0.002 39 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.296 -0.011 39 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.548 -0.002 42 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.798 -0.002 45 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.046 -0.024 47 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 62 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 26 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 0.005 -0.001 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.007 -0.001 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.010 -0.001 25 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.014 -0.001 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.028 -0.001 25 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.052 -0.003 25 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.091 -0.004 25 0 83 0
30MAR27 6.00 P 0.000 0.000 0.000 0.146 -0.005 26 0 75 0
30MAR27 6.25 P 0.000 0.000 0.000 0.221 -0.001 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.315 0.000 26 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.431 -0.002 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.572 -0.002 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.734 -0.006 25 0 45 0
30MAR27 7.50 P 0.000 0.000 0.000 0.917 -0.006 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.132 +0.012 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.351 +0.010 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.571 +0.008 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.800 -0.017 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.061 -0.002 33 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.296 -0.011 33 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.548 -0.002 36 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.807 -0.006 39 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.054 -0.016 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 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.005 -0.001 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.007 -0.001 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.009 -0.001 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.012 -0.001 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.016 -0.002 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.021 -0.002 25 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.028 -0.002 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.034 -0.003 25 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.044 -0.003 25 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.074 -0.004 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.116 -0.004 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.165 -0.006 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.235 -0.008 24 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.324 -0.009 24 0 52 0
29JUN27 6.50 P 0.000 0.000 0.000 0.430 -0.010 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.553 -0.012 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.693 -0.013 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.848 -0.014 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.017 -0.046 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.199 -0.015 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.393 -0.015 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.598 -0.012 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.835 +0.007 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.061 -0.002 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.296 -0.011 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.558 -0.005 27 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.808 -0.005 29 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.057 -0.013 31 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.019 -0.001 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.024 -0.001 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 0.047 -0.001 26 0 6 0
29SEP27 4.80 P 0.000 0.000 0.000 0.057 -0.001 26 0 0 0
29SEP27 4.90 P 0.081 0.081 0.081 0.069 -0.001 26 3 12 +3
29SEP27 5.00 P 0.000 0.000 0.000 0.083 -0.001 26 0 2 0
29SEP27 5.25 P 0.128 0.128 0.128 0.125 -0.001 26 1 1 +1
29SEP27 5.50 P 0.000 0.000 0.000 0.179 0.000 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.245 +0.002 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.314 -0.005 25 0 35 0
29SEP27 6.25 P 0.000 0.000 0.000 0.406 -0.006 25 0 38 0
29SEP27 6.50 P 0.000 0.000 0.000 0.518 -0.004 25 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.643 -0.006 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.781 -0.007 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.934 -0.006 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.102 -0.005 24 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.281 -0.008 24 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.471 -0.009 24 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.672 -0.009 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.879 -0.008 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.092 -0.010 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.334 +0.007 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.569 +0.006 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.808 -0.005 26 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.057 -0.013 28 0 0 0
TOTAL PUT 52 10,876 +32
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 ($0.001) CLOSING PRICE HK$ 6.100
29OCT26 3.60 C 0.000 0.000 0.000 2.514 -0.004 180 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.414 -0.004 172 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.314 -0.004 164 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.214 -0.004 156 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.114 -0.004 148 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.014 -0.004 140 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.914 -0.005 133 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.814 -0.005 125 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.714 -0.005 118 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.614 -0.005 111 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.515 -0.004 105 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.415 -0.004 99 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.315 -0.004 92 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.215 -0.004 85 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.104 -0.010 50 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.850 -0.017 0 0 4,102 0
29OCT26 5.50 C 0.000 0.000 0.000 0.604 -0.010 23 0 2,310 0
29OCT26 5.75 C 0.000 0.000 0.000 0.364 -0.010 29 0 4,510 0
29OCT26 6.00 C 0.150 0.150 0.140 0.140 -0.012 21 2 4,232 -2
29OCT26 6.25 C 0.035 0.035 0.029 0.026 -0.008 21 447 8,812 +140
29OCT26 6.50 C 0.004 0.004 0.004 0.003 -0.001 23 10 6,976 -10
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 2,013 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 54 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 69 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.214 -0.023 54 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.114 -0.024 49 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.014 -0.023 45 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.914 -0.024 39 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.814 -0.024 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.714 -0.025 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.614 -0.025 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.515 -0.025 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.415 -0.026 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.315 -0.026 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.216 -0.025 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.132 -0.011 39 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.869 -0.026 21 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.628 -0.010 21 0 1,614 0
27NOV26 5.75 C 0.000 0.000 0.000 0.403 -0.012 20 0 5,292 0
27NOV26 6.00 C 0.000 0.000 0.000 0.224 -0.012 20 0 2,334 0
27NOV26 6.25 C 0.110 0.113 0.100 0.107 -0.007 20 245 4,572 +115
27NOV26 6.50 C 0.046 0.050 0.042 0.043 -0.004 21 86 11,101 -5
27NOV26 6.75 C 0.021 0.021 0.021 0.015 -0.001 21 55 2,508 +5
27NOV26 7.00 C 0.000 0.000 0.000 0.005 0.000 22 0 662 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 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 32 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 3.028 -0.009 95 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.927 -0.010 90 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.825 -0.026 84 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.728 -0.010 82 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.629 -0.009 79 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.528 -0.024 75 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.430 -0.022 72 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.330 -0.010 69 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.229 -0.011 65 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.129 -0.012 61 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.031 -0.010 59 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.930 -0.026 56 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.833 -0.023 54 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.733 -0.010 51 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.614 -0.025 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.532 -0.010 44 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.415 -0.026 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.334 -0.011 40 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.235 -0.011 37 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.152 -0.007 40 0 1,798 0
30DEC26 5.25 C 0.000 0.000 0.000 0.874 -0.021 22 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.644 -0.018 23 0 8,842 0
30DEC26 5.75 C 0.467 0.467 0.419 0.419 -0.016 20 60 2,558 -30
30DEC26 6.00 C 0.260 0.260 0.260 0.256 -0.004 21 1 5,128 +1
30DEC26 6.25 C 0.149 0.153 0.149 0.136 -0.001 20 70 2,450 +70
30DEC26 6.50 C 0.085 0.089 0.076 0.064 0.000 20 451 3,295 +445
30DEC26 6.75 C 0.000 0.000 0.000 0.027 0.000 20 0 1,805 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 21 0 504 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 25 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 34 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.932 -0.024 51 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.834 -0.022 49 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.735 -0.009 46 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.635 -0.010 44 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.535 -0.010 41 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.436 -0.011 39 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.337 -0.011 36 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.239 -0.010 35 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.152 -0.011 35 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.900 -0.011 28 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.661 -0.001 24 0 0 0
28JAN27 5.75 C 0.470 0.470 0.470 0.446 -0.008 21 30 180 +30
28JAN27 6.00 C 0.000 0.000 0.000 0.286 -0.006 21 0 1,725 0
28JAN27 6.25 C 0.000 0.000 0.000 0.169 -0.005 20 0 713 0
28JAN27 6.50 C 0.000 0.000 0.000 0.094 -0.002 20 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.050 -0.001 20 0 1,100 0
28JAN27 7.00 C 0.000 0.000 0.000 0.025 -0.001 20 0 1,050 0
28JAN27 7.25 C 0.000 0.000 0.000 0.012 0.000 20 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.005 -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 0.000 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 30 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.828 -0.023 64 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.729 -0.023 61 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.631 -0.009 59 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.530 -0.023 56 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.430 -0.022 53 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.330 -0.011 51 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.232 -0.010 49 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.132 -0.011 46 0 30 0
30MAR27 4.10 C 2.025 2.045 2.025 2.031 -0.011 44 12 2 -10
30MAR27 4.20 C 0.000 0.000 0.000 1.933 -0.023 42 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.834 -0.022 40 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.735 -0.010 38 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.635 -0.010 36 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.536 -0.009 34 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.436 -0.011 32 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.338 -0.011 30 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.240 -0.012 28 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.152 -0.013 29 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.900 -0.021 23 0 9,014 0
30MAR27 5.50 C 0.000 0.000 0.000 0.671 -0.013 20 0 1,442 0
30MAR27 5.75 C 0.000 0.000 0.000 0.506 -0.007 21 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.359 -0.005 21 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.247 -0.003 21 0 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.164 -0.002 20 0 6,962 0
30MAR27 6.75 C 0.000 0.000 0.000 0.105 -0.002 20 0 1,488 0
30MAR27 7.00 C 0.000 0.000 0.000 0.065 -0.001 20 0 1,035 0
30MAR27 7.25 C 0.000 0.000 0.000 0.039 0.000 20 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.023 0.000 20 0 384 0
30MAR27 7.75 C 0.000 0.000 0.000 0.013 0.000 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.007 0.000 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 0.000 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.530 -0.023 45 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.431 -0.021 43 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.331 -0.010 41 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.232 -0.010 39 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.132 -0.023 37 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.033 -0.009 35 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.933 -0.023 33 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.834 -0.024 32 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.736 -0.010 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.638 -0.010 29 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.542 -0.009 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.447 -0.009 27 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.357 -0.018 26 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.268 -0.010 25 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.174 -0.010 24 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.932 -0.007 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.748 -0.006 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.603 -0.007 21 0 546 0
29JUN27 6.00 C 0.491 0.491 0.491 0.461 -0.009 21 30 7,549 0
29JUN27 6.25 C 0.000 0.000 0.000 0.353 -0.003 21 0 710 0
29JUN27 6.50 C 0.000 0.000 0.000 0.257 -0.006 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.189 -0.002 21 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.136 0.000 21 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.095 0.000 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.065 0.000 20 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.044 0.000 20 0 108 0
29JUN27 8.00 C 0.000 0.000 0.000 0.030 +0.001 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.019 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.013 +0.001 21 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.008 0.000 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.132 -0.023 30 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.033 -0.009 28 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.934 -0.022 27 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.837 -0.021 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.740 -0.009 24 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.648 -0.009 24 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.557 -0.024 23 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.467 -0.009 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.378 -0.010 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.292 -0.022 22 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.207 -0.023 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.007 -0.011 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.834 +0.006 20 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.661 -0.009 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.532 -0.009 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.423 -0.007 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.331 -0.007 20 0 5,821 0
29SEP27 6.75 C 0.000 0.000 0.000 0.255 -0.006 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.195 -0.006 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.148 -0.005 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.115 -0.001 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.087 -0.004 21 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.064 -0.002 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.046 -0.002 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.033 -0.002 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.024 -0.001 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.017 -0.001 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.012 -0.001 20 0 0 0
TOTAL CALL 1,499 200,841 +749
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 133 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 120 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 114 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 97 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 91 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 85 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 80 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 75 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 69 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 64 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 2,399 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 5,110 0
29OCT26 5.75 P 0.007 0.007 0.007 0.003 -0.001 22 115 17,291 0
29OCT26 6.00 P 0.038 0.038 0.038 0.038 -0.002 22 60 2,952 +30
29OCT26 6.25 P 0.150 0.185 0.150 0.179 +0.013 23 801 3,170 +800
29OCT26 6.50 P 0.000 0.000 0.000 0.405 +0.014 28 0 390 0
29OCT26 6.75 P 0.000 0.000 0.000 0.650 +0.010 0 0 296 0
29OCT26 7.00 P 0.000 0.000 0.000 0.900 +0.010 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.150 +0.010 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.400 +0.010 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.650 +0.010 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.900 +0.010 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.150 +0.010 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.400 +0.010 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.650 +0.010 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.900 +0.010 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.150 +0.010 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 48 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 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 40 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 35 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,107 0
27NOV26 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 1,766 0
27NOV26 5.50 P 0.022 0.022 0.022 0.010 -0.001 21 20 14,494 +20
27NOV26 5.75 P 0.040 0.054 0.040 0.041 0.000 21 180 3,625 +50
27NOV26 6.00 P 0.116 0.118 0.116 0.115 +0.001 21 2,846 6,131 +2,427
27NOV26 6.25 P 0.230 0.264 0.230 0.250 +0.004 22 122 5,650 +100
27NOV26 6.50 P 0.000 0.000 0.000 0.442 +0.007 23 0 1,186 0
27NOV26 6.75 P 0.000 0.000 0.000 0.654 -0.010 21 0 150 0
27NOV26 7.00 P 0.000 0.000 0.000 0.900 +0.006 0 0 406 0
27NOV26 7.25 P 0.000 0.000 0.000 1.164 +0.023 37 0 127 0
27NOV26 7.50 P 0.000 0.000 0.000 1.410 +0.020 41 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.659 +0.019 45 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.909 +0.019 50 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.157 +0.017 53 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.406 +0.016 57 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.656 +0.016 61 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.906 +0.016 65 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.154 +0.014 66 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 24 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 +0.001 21 0 960 0
30DEC26 5.00 P 0.015 0.015 0.015 0.004 0.000 20 30 3,783 -30
30DEC26 5.25 P 0.026 0.026 0.026 0.016 +0.002 20 30 5,594 0
30DEC26 5.50 P 0.000 0.000 0.000 0.045 +0.001 20 0 9,196 0
30DEC26 5.75 P 0.107 0.107 0.107 0.113 +0.009 20 30 7,843 0
30DEC26 6.00 P 0.203 0.203 0.201 0.212 +0.009 19 513 8,093 +501
30DEC26 6.25 P 0.000 0.000 0.000 0.362 +0.006 19 0 108 0
30DEC26 6.50 P 0.000 0.000 0.000 0.556 +0.014 19 0 50 0
30DEC26 6.75 P 0.000 0.000 0.000 0.761 -0.012 0 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.994 -0.015 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.235 +0.007 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.483 +0.009 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.730 +0.009 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 1.978 +0.008 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.226 +0.020 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.476 +0.009 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.725 +0.009 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.974 +0.009 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.223 +0.009 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 0.007 +0.001 21 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 0.030 +0.001 20 0 810 0
28JAN27 5.50 P 0.074 0.074 0.074 0.072 +0.002 20 150 1,292 +150
28JAN27 5.75 P 0.000 0.000 0.000 0.145 +0.004 20 0 810 0
28JAN27 6.00 P 0.000 0.000 0.000 0.246 +0.002 20 0 1,642 0
28JAN27 6.25 P 0.000 0.000 0.000 0.392 +0.006 19 0 112 0
28JAN27 6.50 P 0.000 0.000 0.000 0.574 +0.008 19 0 12 0
28JAN27 6.75 P 0.000 0.000 0.000 0.778 -0.010 16 0 60 0
28JAN27 7.00 P 0.000 0.000 0.000 1.007 -0.010 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.246 +0.008 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.491 +0.017 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.736 +0.008 0 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.984 +0.007 0 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.233 +0.009 0 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.481 +0.008 0 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.730 +0.008 0 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.979 +0.009 0 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 3.228 +0.008 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 0.007 +0.001 21 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.010 +0.001 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.014 +0.001 20 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.020 +0.001 20 0 2,603 0
30MAR27 5.00 P 0.000 0.000 0.000 0.029 +0.001 20 0 2,480 0
30MAR27 5.25 P 0.000 0.000 0.000 0.062 +0.002 20 0 4,238 0
30MAR27 5.50 P 0.000 0.000 0.000 0.117 +0.003 20 0 5,672 0
30MAR27 5.75 P 0.000 0.000 0.000 0.193 -0.001 20 0 2,623 0
30MAR27 6.00 P 0.000 0.000 0.000 0.304 +0.005 20 0 1,828 0
30MAR27 6.25 P 0.436 0.436 0.436 0.442 +0.006 19 4 160 +4
30MAR27 6.50 P 0.000 0.000 0.000 0.613 +0.007 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.827 +0.030 20 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.023 -0.012 16 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.253 +0.015 0 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.492 +0.007 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.739 +0.010 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.984 +0.007 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.234 +0.010 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.481 +0.008 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.730 +0.008 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.981 +0.010 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.229 +0.009 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 0.008 0.008 0.008 0.001 0.000 22 8 8 +8
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 0.004 +0.001 21 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 0.000 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.010 0.000 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.014 0.000 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.020 +0.001 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.027 +0.002 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.036 +0.002 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.047 +0.002 20 0 952 0
29JUN27 5.00 P 0.000 0.000 0.000 0.061 +0.003 21 0 623 0
29JUN27 5.25 P 0.000 0.000 0.000 0.108 +0.004 21 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.176 +0.006 21 0 5,814 0
29JUN27 5.75 P 0.000 0.000 0.000 0.259 +0.004 20 0 156 0
29JUN27 6.00 P 0.000 0.000 0.000 0.366 +0.003 20 0 6,240 0
29JUN27 6.25 P 0.000 0.000 0.000 0.504 +0.010 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.666 +0.015 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.867 +0.010 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.053 -0.009 18 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.271 +0.022 17 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.501 +0.016 0 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.741 +0.007 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.986 +0.008 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.234 +0.009 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.481 +0.008 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.730 +0.008 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.981 +0.010 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.229 +0.009 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.009 0.000 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.012 -0.001 20 0 44 0
29SEP27 4.30 P 0.000 0.000 0.000 0.016 -0.001 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.022 0.000 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.029 0.000 21 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.038 0.000 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.048 0.000 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.061 0.000 21 0 156 0
29SEP27 4.90 P 0.000 0.000 0.000 0.075 -0.001 21 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.093 0.000 21 0 420 0
29SEP27 5.25 P 0.000 0.000 0.000 0.148 0.000 21 0 304 0
29SEP27 5.50 P 0.000 0.000 0.000 0.223 +0.001 21 0 50 0
29SEP27 5.75 P 0.000 0.000 0.000 0.320 +0.001 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.440 +0.002 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.582 +0.003 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.746 +0.004 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.912 -0.004 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.100 +0.006 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.308 +0.008 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.536 -0.006 20 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.759 +0.021 14 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.995 +0.017 0 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.237 +0.012 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.482 +0.007 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.731 +0.009 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.981 +0.010 0 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.229 +0.009 0 0 0 0
TOTAL PUT 4,909 229,472 +4,060
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 4.883 -0.034 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.784 -0.033 147 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.533 -0.034 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.284 -0.034 113 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.034 -0.034 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.784 -0.034 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.532 -0.036 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.285 -0.082 91 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.035 -0.035 79 0 1,300 0
29OCT26 7.00 C 0.000 0.000 0.000 2.780 -0.039 0 0 1,100 0
29OCT26 7.25 C 0.000 0.000 0.000 2.535 -0.035 0 0 610 0
29OCT26 7.50 C 0.000 0.000 0.000 2.285 -0.035 0 0 120 0
29OCT26 7.75 C 0.000 0.000 0.000 2.030 -0.067 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.786 -0.012 46 0 784 0
29OCT26 8.25 C 0.000 0.000 0.000 1.582 -0.001 85 0 840 0
29OCT26 8.50 C 0.000 0.000 0.000 1.286 -0.022 0 0 738 0
29OCT26 8.75 C 1.020 1.020 1.020 1.036 -0.001 0 70 4,999 -50
29OCT26 9.00 C 0.000 0.000 0.000 0.787 -0.001 22 0 2,212 0
29OCT26 9.25 C 0.000 0.000 0.000 0.543 0.000 22 0 1,307 0
29OCT26 9.50 C 0.000 0.000 0.000 0.322 -0.007 23 0 3,744 0
29OCT26 9.75 C 0.144 0.150 0.140 0.144 -0.005 21 156 6,516 -109
29OCT26 10.00 C 0.038 0.045 0.038 0.045 -0.007 21 10 15,631 -9
29OCT26 10.50 C 0.005 0.005 0.005 0.002 -0.001 22 20 9,489 -20
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.061 -0.017 79 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.800 -0.029 49 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.562 -0.007 68 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.314 -0.053 63 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.052 -0.030 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.805 -0.028 42 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.567 -0.019 49 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.308 -0.028 36 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.070 -0.027 40 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.807 0.000 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.582 -0.001 34 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.315 0.000 23 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.075 -0.001 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.848 -0.001 22 0 745 0
27NOV26 9.25 C 0.601 0.601 0.601 0.640 -0.002 22 30 3,938 0
27NOV26 9.50 C 0.481 0.481 0.440 0.447 -0.002 21 45 5,171 +9
27NOV26 9.75 C 0.314 0.319 0.291 0.304 -0.002 21 130 1,924 0
27NOV26 10.00 C 0.206 0.206 0.174 0.195 -0.002 22 52 4,610 +12
27NOV26 10.50 C 0.056 0.056 0.056 0.067 -0.001 22 2 3,501 0
27NOV26 11.00 C 0.000 0.000 0.000 0.018 0.000 22 0 2,372 0
27NOV26 11.50 C 0.000 0.000 0.000 0.004 0.000 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 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 39 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 46 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.982 -0.049 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.888 -0.044 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.784 -0.049 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.540 -0.043 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.291 -0.043 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.061 -0.024 66 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.800 -0.037 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.562 -0.025 56 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.314 -0.053 53 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.052 -0.038 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.805 -0.036 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.567 -0.026 40 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.308 -0.040 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.070 -0.027 33 0 1,774 0
30DEC26 8.00 C 1.813 1.813 1.806 1.807 -0.013 0 90 37,172 +60
30DEC26 8.25 C 0.000 0.000 0.000 1.582 -0.001 29 0 1,192 0
30DEC26 8.50 C 0.000 0.000 0.000 1.315 0.000 18 0 1,322 0
30DEC26 8.75 C 0.000 0.000 0.000 1.082 -0.002 21 20 570 +20
30DEC26 9.00 C 0.000 0.000 0.000 0.858 -0.003 21 0 929 0
30DEC26 9.25 C 0.000 0.000 0.000 0.675 +0.015 22 0 2,965 0
30DEC26 9.50 C 0.000 0.000 0.000 0.491 +0.002 21 0 5,531 0
30DEC26 9.75 C 0.000 0.000 0.000 0.347 0.000 21 0 4,212 0
30DEC26 10.00 C 0.224 0.242 0.224 0.233 -0.006 21 62 5,596 -1
30DEC26 10.50 C 0.107 0.107 0.095 0.093 -0.004 21 147 8,333 -28
30DEC26 11.00 C 0.000 0.000 0.000 0.032 -0.003 21 0 2,186 0
30DEC26 11.50 C 0.000 0.000 0.000 0.010 -0.001 21 0 1,514 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 0.000 21 0 534 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 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 3.314 -0.053 47 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 3.052 -0.038 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.805 -0.036 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.567 -0.026 37 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.308 -0.040 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 2.070 -0.027 30 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.807 -0.013 0 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.582 -0.001 26 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.328 0.000 22 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.096 -0.003 21 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.883 -0.004 21 0 60 0
28JAN27 9.25 C 0.000 0.000 0.000 0.714 +0.016 22 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.540 +0.003 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.406 +0.002 22 0 1,006 0
28JAN27 10.00 C 0.281 0.285 0.280 0.297 +0.002 22 300 550 +300
28JAN27 10.50 C 0.000 0.000 0.000 0.143 -0.008 21 0 350 0
28JAN27 11.00 C 0.000 0.000 0.000 0.065 -0.005 21 0 768 0
28JAN27 11.50 C 0.000 0.000 0.000 0.029 -0.001 21 0 859 0
28JAN27 12.00 C 0.000 0.000 0.000 0.012 0.000 21 0 122 0
28JAN27 12.50 C 0.000 0.000 0.000 0.004 -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 4.889 -0.043 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.789 -0.044 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.540 -0.043 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.291 -0.043 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.061 -0.024 50 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.800 -0.037 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.562 -0.025 43 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.314 -0.053 40 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.052 -0.038 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.806 -0.036 25 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.567 -0.026 31 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.308 -0.040 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.070 -0.029 26 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.817 -0.035 21 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.585 +0.002 22 0 3,283 0
30MAR27 8.50 C 0.000 0.000 0.000 1.351 -0.004 21 0 7,718 0
30MAR27 8.75 C 1.169 1.169 1.163 1.155 -0.025 22 60 4,232 +60
30MAR27 9.00 C 0.000 0.000 0.000 0.952 -0.005 21 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.809 +0.019 22 0 1,503 0
30MAR27 9.50 C 0.000 0.000 0.000 0.659 +0.003 22 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.533 +0.003 22 0 1,210 0
30MAR27 10.00 C 0.000 0.000 0.000 0.425 +0.002 22 0 1,838 0
30MAR27 10.50 C 0.000 0.000 0.000 0.262 -0.002 21 0 9,221 0
30MAR27 11.00 C 0.000 0.000 0.000 0.152 -0.002 21 0 1,545 0
30MAR27 11.50 C 0.000 0.000 0.000 0.086 -0.001 21 0 470 0
30MAR27 12.00 C 0.000 0.000 0.000 0.045 -0.001 21 0 198 0
30MAR27 12.50 C 0.000 0.000 0.000 0.023 -0.001 21 0 193 0
30MAR27 13.00 C 0.000 0.000 0.000 0.012 0.000 21 0 130 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 0.000 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 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.889 -0.043 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.789 -0.044 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.540 -0.043 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.291 -0.043 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.061 -0.024 41 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.800 -0.037 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.562 -0.025 34 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.314 -0.053 32 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.052 -0.038 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.806 -0.037 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.567 -0.032 24 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.323 -0.029 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.097 -0.038 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.898 -0.011 24 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.641 -0.001 21 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.447 0.000 21 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.267 -0.039 21 0 609 0
29JUN27 9.00 C 0.000 0.000 0.000 1.102 -0.001 21 0 765 0
29JUN27 9.25 C 0.000 0.000 0.000 0.979 +0.028 22 0 1,200 0
29JUN27 9.50 C 0.000 0.000 0.000 0.826 -0.005 22 0 9,498 0
29JUN27 9.75 C 0.739 0.739 0.720 0.715 +0.012 22 60 4,936 +60
29JUN27 10.00 C 0.000 0.000 0.000 0.601 +0.003 22 0 3,164 0
29JUN27 10.50 C 0.000 0.000 0.000 0.420 +0.001 22 0 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.287 0.000 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.190 -0.001 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.124 0.000 21 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.079 0.000 21 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.049 0.000 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.030 0.000 21 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.018 0.000 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.562 -0.025 28 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.314 -0.053 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.052 -0.040 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.806 -0.041 17 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.568 -0.031 19 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.337 -0.040 19 0 12 0
29SEP27 7.75 C 0.000 0.000 0.000 2.122 -0.040 20 0 12 0
29SEP27 8.00 C 0.000 0.000 0.000 1.930 +0.007 20 0 47 0
29SEP27 8.25 C 0.000 0.000 0.000 1.768 -0.002 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.588 -0.003 22 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.418 +0.040 22 0 64 0
29SEP27 9.00 C 0.000 0.000 0.000 1.264 -0.003 22 0 82 0
29SEP27 9.25 C 0.000 0.000 0.000 1.101 -0.021 21 0 153 0
29SEP27 9.50 C 0.000 0.000 0.000 0.956 -0.002 21 0 1,666 0
29SEP27 9.75 C 0.000 0.000 0.000 0.840 -0.003 21 0 4,083 0
29SEP27 10.00 C 0.682 0.682 0.682 0.731 -0.003 21 30 628 +30
29SEP27 10.50 C 0.000 0.000 0.000 0.551 -0.003 21 0 340 0
29SEP27 11.00 C 0.000 0.000 0.000 0.409 -0.002 21 0 118 0
29SEP27 11.50 C 0.000 0.000 0.000 0.298 -0.003 21 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.215 -0.001 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.152 -0.002 22 0 240 0
29SEP27 13.00 C 0.000 0.000 0.000 0.106 -0.001 22 0 615 0
29SEP27 13.50 C 0.000 0.000 0.000 0.077 -0.002 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.054 -0.001 22 0 20 0
29SEP27 14.50 C 0.000 0.000 0.000 0.037 -0.001 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.025 -0.001 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.017 0.000 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.011 0.000 22 0 4 0
TOTAL CALL 1,284 249,685 +334
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 163 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 159 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 148 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 138 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 128 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 118 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 109 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 91 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 83 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 75 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 67 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 60 0 4,669 0
29OCT26 8.00 P 0.001 0.001 0.001 0.001 0.000 52 15 2,940 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 45 0 2,803 0
29OCT26 8.50 P 0.004 0.004 0.004 0.001 0.000 38 60 12,853 -60
29OCT26 8.75 P 0.000 0.000 0.000 0.001 0.000 31 0 6,623 0
29OCT26 9.00 P 0.010 0.010 0.010 0.001 0.000 23 73 18,356 0
29OCT26 9.25 P 0.014 0.014 0.013 0.005 -0.001 21 190 6,971 -70
29OCT26 9.50 P 0.028 0.040 0.028 0.029 -0.004 21 198 13,053 -83
29OCT26 9.75 P 0.110 0.120 0.101 0.104 -0.007 20 160 4,386 -5
29OCT26 10.00 P 0.223 0.273 0.223 0.255 -0.016 20 80 5,444 -20
29OCT26 10.50 P 0.666 0.714 0.650 0.723 +0.003 27 90 656 0
29OCT26 11.00 P 0.000 0.000 0.000 1.220 0.000 0 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.720 0.000 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.220 0.000 0 0 62 0
29OCT26 12.50 P 0.000 0.000 0.000 2.726 +0.006 81 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.222 +0.002 84 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.722 +0.002 93 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.227 +0.007 113 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.727 +0.007 123 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.222 +0.002 120 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.727 +0.007 140 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.227 +0.007 148 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 55 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 51 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 39 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 35 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 28 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,210 0
27NOV26 8.25 P 0.000 0.000 0.000 0.002 0.000 23 0 2,209 0
27NOV26 8.50 P 0.015 0.015 0.015 0.006 0.000 22 50 1,809 +50
27NOV26 8.75 P 0.027 0.027 0.026 0.017 0.000 22 44 1,207 +44
27NOV26 9.00 P 0.052 0.056 0.052 0.040 -0.001 22 88 1,807 0
27NOV26 9.25 P 0.000 0.000 0.000 0.084 0.000 23 0 3,312 0
27NOV26 9.50 P 0.168 0.168 0.167 0.155 0.000 23 31 7,072 +1
27NOV26 9.75 P 0.269 0.273 0.269 0.262 0.000 23 95 3,028 +45
27NOV26 10.00 P 0.000 0.000 0.000 0.405 0.000 23 0 1,162 0
27NOV26 10.50 P 0.810 0.810 0.810 0.787 0.000 25 30 1,825 0
27NOV26 11.00 P 0.000 0.000 0.000 1.223 0.000 22 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.720 0.000 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.224 +0.004 36 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.731 +0.011 45 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.222 +0.002 45 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.727 +0.007 54 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.227 +0.007 59 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.727 +0.007 64 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.222 +0.002 64 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.727 +0.007 73 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.227 +0.007 77 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 54 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 0.000 0.000 0.000 0.003 0.000 21 0 4,365 0
30DEC26 8.00 P 0.000 0.000 0.000 0.007 -0.001 21 0 7,769 0
30DEC26 8.25 P 0.000 0.000 0.000 0.017 -0.002 21 0 4,769 0
30DEC26 8.50 P 0.000 0.000 0.000 0.036 -0.003 21 0 3,652 0
30DEC26 8.75 P 0.000 0.000 0.000 0.070 -0.004 21 0 3,723 0
30DEC26 9.00 P 0.000 0.000 0.000 0.124 -0.004 21 0 2,401 0
30DEC26 9.25 P 0.201 0.203 0.201 0.201 -0.008 21 94 1,826 0
30DEC26 9.50 P 0.300 0.316 0.296 0.301 -0.007 21 234 1,981 +234
30DEC26 9.75 P 0.424 0.430 0.424 0.419 -0.015 20 160 2,075 +41
30DEC26 10.00 P 0.000 0.000 0.000 0.578 -0.009 20 0 396 0
30DEC26 10.50 P 0.965 0.993 0.963 0.957 +0.003 18 180 1,902 +180
30DEC26 11.00 P 0.000 0.000 0.000 1.430 -0.002 20 0 50 0
30DEC26 11.50 P 0.000 0.000 0.000 1.906 +0.022 17 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.397 +0.024 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.892 +0.036 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.389 +0.036 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.886 +0.035 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.384 +0.034 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.882 +0.034 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.381 +0.034 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.878 +0.034 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.378 +0.036 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 0.000 22 0 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.010 0.000 21 0 447 0
28JAN27 8.00 P 0.000 0.000 0.000 0.020 -0.001 21 0 661 0
28JAN27 8.25 P 0.000 0.000 0.000 0.039 -0.001 21 0 371 0
28JAN27 8.50 P 0.070 0.070 0.070 0.069 -0.001 21 50 411 0
28JAN27 8.75 P 0.000 0.000 0.000 0.115 -0.001 21 0 695 0
28JAN27 9.00 P 0.000 0.000 0.000 0.180 0.000 21 0 1,530 0
28JAN27 9.25 P 0.260 0.260 0.260 0.259 -0.007 21 3 75 0
28JAN27 9.50 P 0.000 0.000 0.000 0.361 -0.008 21 0 220 0
28JAN27 9.75 P 0.000 0.000 0.000 0.486 -0.009 20 0 1,078 0
28JAN27 10.00 P 0.643 0.643 0.643 0.634 -0.010 20 50 980 +50
28JAN27 10.50 P 0.957 1.026 0.957 0.996 +0.001 19 488 5,714 +458
28JAN27 11.00 P 0.000 0.000 0.000 1.453 0.000 21 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 1.926 +0.006 22 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.417 +0.044 24 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.907 +0.042 25 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.405 +0.043 28 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.903 +0.042 31 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.401 +0.042 33 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.899 +0.042 36 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.397 +0.042 38 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.895 +0.042 41 0 0 0
28JAN27 16.00 P 0.000 0.000 0.000 6.398 +0.047 46 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 0.002 -0.001 21 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 0.025 0.025 0.025 0.010 0.000 21 200 1,937 +200
30MAR27 7.50 P 0.000 0.000 0.000 0.018 -0.001 21 0 1,201 0
30MAR27 7.75 P 0.000 0.000 0.000 0.032 -0.001 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.054 -0.001 21 0 4,517 0
30MAR27 8.25 P 0.000 0.000 0.000 0.085 -0.002 21 0 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.130 -0.001 21 0 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.189 -0.002 21 0 11,484 0
30MAR27 9.00 P 0.000 0.000 0.000 0.266 -0.002 21 0 2,279 0
30MAR27 9.25 P 0.000 0.000 0.000 0.356 -0.002 21 0 1,563 0
30MAR27 9.50 P 0.000 0.000 0.000 0.462 -0.007 21 0 107 0
30MAR27 9.75 P 0.000 0.000 0.000 0.586 -0.008 21 0 2,369 0
30MAR27 10.00 P 0.000 0.000 0.000 0.730 -0.008 21 0 982 0
30MAR27 10.50 P 0.000 0.000 0.000 1.070 -0.010 20 0 1,010 0
30MAR27 11.00 P 0.000 0.000 0.000 1.496 0.000 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.945 +0.025 21 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.421 +0.040 22 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.912 +0.043 23 0 0 0
30MAR27 13.00 P 3.392 3.392 3.392 3.408 +0.045 25 50 170 +50
30MAR27 13.50 P 3.889 3.889 3.889 3.904 +0.043 27 50 50 +50
30MAR27 14.00 P 4.385 4.385 4.385 4.402 +0.032 29 50 110 +50
30MAR27 14.50 P 0.000 0.000 0.000 4.904 +0.046 33 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.397 +0.042 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.895 +0.031 35 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.398 +0.047 39 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 0.000 21 0 1,106 0
29JUN27 7.25 P 0.000 0.000 0.000 0.032 0.000 21 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.051 +0.001 21 0 743 0
29JUN27 7.75 P 0.000 0.000 0.000 0.076 0.000 21 0 1,434 0
29JUN27 8.00 P 0.000 0.000 0.000 0.111 0.000 21 0 1,322 0
29JUN27 8.25 P 0.000 0.000 0.000 0.156 0.000 22 0 1,175 0
29JUN27 8.50 P 0.000 0.000 0.000 0.215 0.000 22 0 583 0
29JUN27 8.75 P 0.000 0.000 0.000 0.287 0.000 22 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.370 -0.003 22 0 2,117 0
29JUN27 9.25 P 0.000 0.000 0.000 0.464 -0.006 21 0 1,786 0
29JUN27 9.50 P 0.000 0.000 0.000 0.572 -0.007 21 0 744 0
29JUN27 9.75 P 0.000 0.000 0.000 0.695 -0.008 21 0 453 0
29JUN27 10.00 P 0.000 0.000 0.000 0.834 -0.006 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.169 +0.004 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.558 0.000 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.983 +0.035 21 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.439 +0.037 21 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.917 +0.039 22 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.408 +0.041 23 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.904 +0.042 24 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.403 +0.033 27 0 30 0
29JUN27 14.50 P 4.882 4.882 4.882 4.904 +0.046 29 50 50 +50
29JUN27 15.00 P 0.000 0.000 0.000 5.397 +0.042 30 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.895 +0.031 32 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.398 +0.047 35 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.011 0.000 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.018 0.000 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.028 -0.001 22 0 102 0
29SEP27 7.00 P 0.000 0.000 0.000 0.044 -0.001 22 0 305 0
29SEP27 7.25 P 0.000 0.000 0.000 0.066 0.000 22 0 438 0
29SEP27 7.50 P 0.127 0.127 0.127 0.094 -0.001 22 25 532 0
29SEP27 7.75 P 0.000 0.000 0.000 0.130 -0.001 22 0 483 0
29SEP27 8.00 P 0.000 0.000 0.000 0.175 -0.001 22 0 394 0
29SEP27 8.25 P 0.000 0.000 0.000 0.233 -0.001 22 0 1,006 0
29SEP27 8.50 P 0.339 0.339 0.339 0.300 -0.002 22 96 2,589 0
29SEP27 8.75 P 0.000 0.000 0.000 0.378 -0.002 22 0 738 0
29SEP27 9.00 P 0.000 0.000 0.000 0.473 -0.002 22 0 577 0
29SEP27 9.25 P 0.000 0.000 0.000 0.579 -0.002 22 0 735 0
29SEP27 9.50 P 0.000 0.000 0.000 0.696 -0.002 22 0 1,866 0
29SEP27 9.75 P 0.000 0.000 0.000 0.830 -0.003 22 0 4,638 0
29SEP27 10.00 P 0.000 0.000 0.000 0.974 -0.002 23 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.303 -0.002 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.630 -0.002 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.095 +0.028 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.521 +0.035 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.963 +0.037 24 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.431 +0.040 24 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.913 +0.041 24 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.407 +0.037 25 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.904 +0.046 27 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.397 +0.042 28 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.896 +0.032 29 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.398 +0.047 32 0 0 0
TOTAL PUT 2,984 290,229 +1,265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.450
29OCT26 4.40 C 0.000 0.000 0.000 3.053 -0.042 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.953 -0.040 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.854 -0.040 116 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.754 -0.039 110 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.654 -0.041 104 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.554 -0.040 98 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.454 -0.040 92 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.202 -0.043 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.953 -0.042 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.704 -0.041 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.455 -0.039 55 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.205 -0.042 44 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.955 -0.040 34 0 38 0
29OCT26 6.75 C 0.000 0.000 0.000 0.705 -0.041 24 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.460 -0.043 25 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.235 -0.039 23 0 151 0
29OCT26 7.50 C 0.074 0.077 0.074 0.079 -0.028 22 23 1,537 +2
29OCT26 7.75 C 0.020 0.020 0.015 0.015 -0.013 22 297 3,104 +98
29OCT26 8.00 C 0.004 0.004 0.004 0.002 -0.003 23 100 2,166 -100
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 2,808 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 49 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 62 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.756 -0.051 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.657 -0.050 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.556 -0.051 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.456 -0.052 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.208 -0.052 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.959 -0.053 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.711 -0.052 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.463 -0.051 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.217 -0.053 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.977 -0.040 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.742 -0.038 23 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.532 -0.032 23 0 30 0
27NOV26 7.25 C 0.000 0.000 0.000 0.348 -0.034 23 0 1,481 0
27NOV26 7.50 C 0.180 0.180 0.180 0.201 -0.028 22 4 1,553 +4
27NOV26 7.75 C 0.105 0.107 0.105 0.109 -0.016 22 101 1,768 +100
27NOV26 8.00 C 0.052 0.055 0.050 0.054 -0.011 23 358 6,778 +50
27NOV26 8.25 C 0.034 0.034 0.034 0.025 -0.003 23 100 2,264 +100
27NOV26 8.50 C 0.012 0.015 0.012 0.010 -0.003 23 20 675 +10
27NOV26 8.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.279 -0.042 53 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.182 -0.039 55 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.083 -0.039 54 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.984 -0.039 52 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.885 -0.039 50 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.786 -0.039 49 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.687 -0.039 47 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.588 -0.039 46 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.487 -0.041 42 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.239 -0.042 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.993 -0.041 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.745 -0.042 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.502 -0.040 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.237 -0.066 0 0 3 0
30DEC26 6.50 C 0.000 0.000 0.000 1.014 -0.038 22 0 8 0
30DEC26 6.75 C 0.000 0.000 0.000 0.795 -0.035 22 0 1 0
30DEC26 7.00 C 0.643 0.651 0.643 0.604 -0.038 23 130 1,974 +30
30DEC26 7.25 C 0.000 0.000 0.000 0.431 -0.033 22 0 3,052 0
30DEC26 7.50 C 0.000 0.000 0.000 0.292 -0.025 22 0 1,229 0
30DEC26 7.75 C 0.177 0.182 0.170 0.187 -0.018 22 101 1,546 +70
30DEC26 8.00 C 0.000 0.000 0.000 0.116 -0.012 22 0 29,409 0
30DEC26 8.25 C 0.064 0.064 0.064 0.071 -0.008 22 10 1,063 -10
30DEC26 8.50 C 0.040 0.040 0.040 0.041 -0.004 23 7 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.022 -0.002 23 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 -0.002 22 0 284 0
30DEC26 9.25 C 0.000 0.000 0.000 0.006 0.000 23 0 159 0
30DEC26 9.50 C 0.000 0.000 0.000 0.003 0.000 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 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 2.687 -0.056 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.588 -0.056 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.487 -0.058 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.239 -0.059 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.993 -0.060 0 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.745 -0.066 0 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.502 -0.069 0 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.264 -0.070 19 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.048 -0.038 22 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.838 -0.036 22 0 0 0
28JAN27 7.00 C 0.651 0.653 0.651 0.658 -0.040 23 60 420 +60
28JAN27 7.25 C 0.000 0.000 0.000 0.492 -0.033 22 0 750 0
28JAN27 7.50 C 0.000 0.000 0.000 0.354 -0.028 22 0 270 0
28JAN27 7.75 C 0.237 0.237 0.237 0.244 -0.025 22 10 1,313 0
28JAN27 8.00 C 0.160 0.160 0.160 0.166 -0.017 22 10 10 0
28JAN27 8.25 C 0.000 0.000 0.000 0.109 -0.013 22 0 30 0
28JAN27 8.50 C 0.000 0.000 0.000 0.071 -0.009 22 0 140 0
28JAN27 8.75 C 0.000 0.000 0.000 0.043 -0.006 22 0 50 0
28JAN27 9.00 C 0.000 0.000 0.000 0.026 -0.004 22 0 40 0
28JAN27 9.25 C 0.000 0.000 0.000 0.015 -0.002 22 0 12 0
28JAN27 9.50 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 26 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 3.189 -0.076 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.091 -0.075 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.001 -0.068 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.894 -0.076 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.804 -0.068 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.701 -0.073 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.609 -0.068 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.512 -0.068 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.273 -0.067 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.028 -0.071 16 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.797 -0.066 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.560 -0.070 22 0 0 0
30MAR27 6.25 C 1.350 1.350 1.350 1.306 -0.099 17 8 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.127 -0.034 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.933 -0.031 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.766 -0.036 23 0 2,409 0
30MAR27 7.25 C 0.000 0.000 0.000 0.607 -0.032 22 0 1,625 0
30MAR27 7.50 C 0.000 0.000 0.000 0.472 -0.026 22 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.358 -0.021 22 0 1,517 0
30MAR27 8.00 C 0.000 0.000 0.000 0.270 -0.016 22 0 4,122 0
30MAR27 8.25 C 0.000 0.000 0.000 0.197 -0.015 22 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.145 -0.012 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.106 -0.008 22 0 5,174 0
30MAR27 9.00 C 0.000 0.000 0.000 0.076 -0.004 22 0 677 0
30MAR27 9.25 C 0.000 0.000 0.000 0.052 -0.003 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.036 -0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.024 -0.001 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 -0.001 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.145 -0.068 39 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.049 -0.067 38 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.953 -0.069 38 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.857 -0.068 37 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.763 -0.067 36 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.664 -0.072 35 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.569 -0.071 34 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.335 -0.068 33 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.098 -0.057 31 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.873 -0.038 29 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.638 -0.037 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.415 -0.035 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.205 -0.032 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.983 -0.028 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.840 -0.024 23 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.686 -0.022 23 0 1,860 0
29JUN27 7.50 C 0.665 0.665 0.665 0.554 -0.018 23 30 8,466 +20
29JUN27 7.75 C 0.000 0.000 0.000 0.442 -0.015 22 0 6,167 0
29JUN27 8.00 C 0.000 0.000 0.000 0.349 -0.011 22 0 2,902 0
29JUN27 8.25 C 0.000 0.000 0.000 0.272 -0.009 22 0 148 0
29JUN27 8.50 C 0.000 0.000 0.000 0.210 -0.006 22 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.159 -0.004 22 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.121 -0.003 22 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.091 -0.002 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.067 -0.002 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.049 -0.001 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.037 0.000 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.019 0.000 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.010 0.000 22 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.774 -0.067 35 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.680 -0.066 34 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.586 -0.067 33 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.352 -0.057 31 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.122 -0.044 30 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.891 -0.040 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.668 -0.039 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.458 -0.038 25 0 40 0
29SEP27 6.50 C 0.000 0.000 0.000 1.264 -0.035 24 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.055 -0.032 22 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 0.926 -0.030 24 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.782 -0.029 23 0 115 0
29SEP27 7.50 C 0.690 0.690 0.690 0.659 -0.027 23 2 839 0
29SEP27 7.75 C 0.000 0.000 0.000 0.551 -0.023 23 0 263 0
29SEP27 8.00 C 0.000 0.000 0.000 0.457 -0.019 23 0 638 0
29SEP27 8.25 C 0.000 0.000 0.000 0.376 -0.019 23 0 545 0
29SEP27 8.50 C 0.000 0.000 0.000 0.310 -0.016 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.252 -0.013 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.204 -0.013 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.166 -0.010 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.132 -0.009 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.107 -0.008 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.085 -0.005 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.053 -0.004 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.033 -0.003 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.020 -0.002 23 0 0 0
TOTAL CALL 1,371 123,104 +434
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 110 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 100 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 78 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 68 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 57 0 1,636 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 47 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 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 0.014 0.014 0.012 0.003 -0.001 22 120 9,641 -120
29OCT26 7.25 P 0.033 0.044 0.031 0.029 +0.002 23 458 3,311 +238
29OCT26 7.50 P 0.155 0.155 0.121 0.128 +0.016 23 212 4,564 +80
29OCT26 7.75 P 0.305 0.305 0.305 0.320 +0.035 26 10 3,781 -10
29OCT26 8.00 P 0.000 0.000 0.000 0.550 +0.037 0 0 2,661 0
29OCT26 8.25 P 0.000 0.000 0.000 0.800 +0.040 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.050 +0.040 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.301 +0.039 50 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.551 +0.040 58 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.801 +0.039 65 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.052 +0.040 75 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.302 +0.041 82 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.551 +0.040 84 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.052 +0.041 100 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.559 +0.048 128 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.051 +0.041 119 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 31 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.002 0.000 24 0 751 0
27NOV26 6.50 P 0.000 0.000 0.000 0.006 0.000 23 0 1,397 0
27NOV26 6.75 P 0.033 0.033 0.032 0.021 +0.003 23 41 1,512 +41
27NOV26 7.00 P 0.061 0.072 0.061 0.056 +0.005 23 242 1,587 +2
27NOV26 7.25 P 0.128 0.128 0.128 0.127 +0.012 23 50 2,595 +50
27NOV26 7.50 P 0.242 0.242 0.242 0.237 +0.020 23 3 3,696 0
27NOV26 7.75 P 0.000 0.000 0.000 0.394 +0.030 23 0 1,790 0
27NOV26 8.00 P 0.000 0.000 0.000 0.586 +0.035 23 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.833 +0.037 28 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 1.082 +0.041 34 0 107 0
27NOV26 8.75 P 0.000 0.000 0.000 1.314 +0.052 34 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.560 +0.049 37 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.804 +0.042 38 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.060 +0.048 45 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.314 +0.052 51 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.560 +0.049 53 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.064 +0.053 62 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.564 +0.053 69 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.052 +0.040 66 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 40 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 0.003 0.000 22 0 1,573 0
30DEC26 6.25 P 0.000 0.000 0.000 0.010 +0.002 23 0 1,900 0
30DEC26 6.50 P 0.038 0.038 0.038 0.025 +0.004 23 1 9,809 +1
30DEC26 6.75 P 0.000 0.000 0.000 0.055 +0.006 22 0 4,360 0
30DEC26 7.00 P 0.108 0.121 0.108 0.109 +0.011 23 75 1,321 +16
30DEC26 7.25 P 0.184 0.195 0.183 0.187 +0.011 22 3,251 7,509 +3,014
30DEC26 7.50 P 0.000 0.000 0.000 0.301 +0.021 22 0 2,557 0
30DEC26 7.75 P 0.000 0.000 0.000 0.449 +0.026 22 0 630 0
30DEC26 8.00 P 0.000 0.000 0.000 0.631 +0.047 22 0 550 0
30DEC26 8.25 P 0.000 0.000 0.000 0.836 +0.035 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.082 +0.041 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.314 +0.052 27 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.560 +0.049 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.804 +0.042 30 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.060 +0.048 35 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.314 +0.052 40 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.560 +0.048 41 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.064 +0.052 48 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.564 +0.052 53 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.053 +0.040 53 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.003 0.000 22 0 440 0
28JAN27 6.00 P 0.000 0.000 0.000 0.008 0.000 22 0 427 0
28JAN27 6.25 P 0.000 0.000 0.000 0.020 +0.001 22 0 220 0
28JAN27 6.50 P 0.060 0.060 0.060 0.043 +0.003 22 40 532 +40
28JAN27 6.75 P 0.000 0.000 0.000 0.083 +0.005 22 0 1,757 0
28JAN27 7.00 P 0.000 0.000 0.000 0.145 +0.008 22 0 423 0
28JAN27 7.25 P 0.000 0.000 0.000 0.232 +0.012 22 0 374 0
28JAN27 7.50 P 0.000 0.000 0.000 0.344 +0.018 22 0 250 0
28JAN27 7.75 P 0.460 0.460 0.460 0.489 +0.024 22 20 1,030 +20
28JAN27 8.00 P 0.000 0.000 0.000 0.661 +0.006 22 0 8 0
28JAN27 8.25 P 0.000 0.000 0.000 0.858 +0.030 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.082 +0.041 23 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.334 +0.069 27 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.583 +0.072 30 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.833 +0.071 33 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.083 +0.071 36 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.333 +0.071 38 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.580 +0.068 41 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 3.083 +0.071 46 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.583 +0.071 51 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 4.083 +0.070 55 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 30 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 0.017 0.017 0.017 0.003 +0.001 23 95 20,640 0
30MAR27 5.50 P 0.023 0.023 0.022 0.006 0.000 22 200 274 +200
30MAR27 5.75 P 0.000 0.000 0.000 0.014 +0.002 22 0 855 0
30MAR27 6.00 P 0.000 0.000 0.000 0.028 +0.003 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.052 +0.005 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.090 +0.007 22 0 1,286 0
30MAR27 6.75 P 0.000 0.000 0.000 0.145 +0.010 22 0 2,809 0
30MAR27 7.00 P 0.000 0.000 0.000 0.218 +0.019 22 0 8,255 0
30MAR27 7.25 P 0.300 0.300 0.300 0.306 +0.021 22 6 1,971 0
30MAR27 7.50 P 0.000 0.000 0.000 0.422 +0.020 22 0 1,593 0
30MAR27 7.75 P 0.000 0.000 0.000 0.560 +0.021 22 0 1,303 0
30MAR27 8.00 P 0.000 0.000 0.000 0.731 +0.038 22 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.914 +0.032 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.115 +0.034 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.354 +0.064 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.585 +0.068 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.833 +0.071 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.083 +0.071 30 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.333 +0.071 32 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.583 +0.071 35 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.083 +0.071 39 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.583 +0.071 43 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.083 +0.070 46 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 0.002 +0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 +0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 +0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 +0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.015 +0.003 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.028 +0.004 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.046 +0.002 22 0 743 0
29JUN27 6.00 P 0.000 0.000 0.000 0.080 +0.007 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.124 +0.009 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.176 +0.013 22 0 626 0
29JUN27 6.75 P 0.000 0.000 0.000 0.250 +0.017 21 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.341 +0.019 21 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.451 +0.023 21 0 3,327 0
29JUN27 7.50 P 0.488 0.546 0.488 0.578 +0.025 21 61 6,257 -45
29JUN27 7.75 P 0.614 0.614 0.614 0.724 +0.028 21 30 492 +30
29JUN27 8.00 P 0.000 0.000 0.000 0.912 +0.058 22 0 237 0
29JUN27 8.25 P 0.000 0.000 0.000 1.092 +0.034 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.285 +0.036 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.443 +0.037 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.649 +0.037 18 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.863 +0.037 15 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.086 +0.042 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.333 +0.066 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.585 +0.073 14 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.083 +0.071 20 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.583 +0.050 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.083 +0.070 29 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.012 0.000 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.015 0.000 22 0 200 0
29SEP27 5.00 P 0.048 0.048 0.048 0.020 +0.001 23 100 140 +100
29SEP27 5.25 P 0.000 0.000 0.000 0.034 +0.001 23 0 20 0
29SEP27 5.50 P 0.000 0.000 0.000 0.056 +0.001 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.088 +0.003 23 0 64 0
29SEP27 6.00 P 0.153 0.153 0.153 0.131 +0.004 23 210 269 +182
29SEP27 6.25 P 0.190 0.190 0.190 0.188 +0.006 23 80 377 +80
29SEP27 6.50 P 0.000 0.000 0.000 0.253 +0.008 23 0 389 0
29SEP27 6.75 P 0.000 0.000 0.000 0.330 +0.013 22 0 851 0
29SEP27 7.00 P 0.000 0.000 0.000 0.423 +0.012 22 0 1,260 0
29SEP27 7.25 P 0.000 0.000 0.000 0.534 +0.013 22 0 162 0
29SEP27 7.50 P 0.000 0.000 0.000 0.663 +0.015 22 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.807 +0.019 22 0 552 0
29SEP27 8.00 P 0.000 0.000 0.000 0.962 +0.022 21 0 186 0
29SEP27 8.25 P 0.000 0.000 0.000 1.165 +0.024 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.311 +0.025 21 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.517 +0.044 21 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.701 +0.031 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.926 +0.051 20 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.139 +0.054 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.359 +0.056 17 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.586 +0.063 13 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.083 +0.071 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.583 +0.050 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.083 +0.070 26 0 0 0
TOTAL PUT 5,305 155,513 +3,919
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.605
29OCT26 3.60 C 0.000 0.000 0.000 2.010 -0.016 126 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.910 -0.016 118 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.810 -0.016 111 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.710 -0.016 104 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.610 -0.016 97 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.510 -0.016 90 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.410 -0.016 83 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.311 -0.016 81 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.211 -0.016 75 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.111 -0.016 68 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.011 -0.016 62 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.906 -0.034 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.812 -0.016 52 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.716 -0.028 53 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.612 -0.017 40 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.362 -0.028 25 0 208 0
29OCT26 5.50 C 0.150 0.150 0.150 0.157 -0.015 28 15 304 +15
29OCT26 5.75 C 0.030 0.030 0.027 0.036 -0.006 26 30 491 0
29OCT26 6.00 C 0.000 0.000 0.000 0.005 -0.001 27 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 59 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.713 -0.027 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.614 -0.024 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.515 -0.026 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.416 -0.025 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.317 -0.025 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.217 -0.026 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.118 -0.026 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.019 -0.024 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.920 -0.026 0 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.823 -0.025 23 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.725 -0.027 22 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.631 -0.025 23 0 68 0
27NOV26 5.25 C 0.411 0.411 0.411 0.421 -0.013 25 30 152 +15
27NOV26 5.50 C 0.000 0.000 0.000 0.236 -0.012 23 0 88 0
27NOV26 5.75 C 0.121 0.121 0.105 0.112 -0.008 23 54 177 -15
27NOV26 6.00 C 0.000 0.000 0.000 0.044 -0.004 23 0 120 0
27NOV26 6.25 C 0.000 0.000 0.000 0.014 -0.002 22 0 136 0
27NOV26 6.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.013 -0.023 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.913 -0.020 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.815 -0.033 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.714 -0.026 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.615 -0.026 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.516 -0.026 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.416 -0.025 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.317 -0.025 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.218 -0.026 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.119 -0.025 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.021 -0.022 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.923 -0.033 18 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.832 -0.016 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.738 -0.015 26 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.642 -0.020 24 0 2 0
30DEC26 5.25 C 0.398 0.398 0.398 0.424 -0.017 22 15 81 +15
30DEC26 5.50 C 0.000 0.000 0.000 0.242 -0.016 21 0 464 0
30DEC26 5.75 C 0.000 0.000 0.000 0.119 -0.013 21 0 167 0
30DEC26 6.00 C 0.000 0.000 0.000 0.052 -0.007 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.020 -0.004 20 0 63 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 -0.002 20 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.428 -0.023 38 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.325 -0.027 32 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.227 -0.025 31 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.127 -0.026 29 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.030 -0.028 28 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.931 -0.027 26 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.832 -0.030 24 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.738 -0.029 23 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.642 -0.031 22 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.441 -0.014 22 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.271 -0.011 22 0 3 0
28JAN27 5.75 C 0.000 0.000 0.000 0.153 -0.009 21 0 2 0
28JAN27 6.00 C 0.000 0.000 0.000 0.081 -0.006 21 0 30 0
28JAN27 6.25 C 0.000 0.000 0.000 0.040 -0.003 21 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.019 -0.002 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.002 0.000 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 2.018 -0.036 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.924 -0.034 42 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.819 -0.033 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.724 -0.035 37 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.615 -0.043 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.516 -0.039 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.428 -0.029 32 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.327 -0.025 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.227 -0.025 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.127 -0.027 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.030 -0.034 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.946 -0.023 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.839 -0.040 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.752 -0.034 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.669 -0.030 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.477 -0.032 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.333 -0.021 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.221 -0.023 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.143 -0.019 21 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.088 -0.016 21 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.053 -0.011 21 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.031 -0.008 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.017 -0.006 21 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 -0.004 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 -0.003 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.018 -0.036 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.924 -0.034 34 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.819 -0.033 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.724 -0.035 30 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.618 -0.040 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.520 -0.035 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.428 -0.029 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.327 -0.029 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.234 -0.029 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.140 -0.033 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.052 -0.032 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.967 -0.025 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.886 -0.019 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.808 -0.015 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.736 -0.011 23 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.569 -0.008 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.429 -0.009 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.336 +0.010 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.247 +0.011 22 0 37 0
29JUN27 6.25 C 0.000 0.000 0.000 0.178 +0.011 22 0 31 0
29JUN27 6.50 C 0.000 0.000 0.000 0.126 +0.010 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.088 +0.009 22 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.060 +0.007 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.041 +0.007 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.027 +0.005 22 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.018 +0.004 22 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.520 -0.035 17 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.428 -0.030 21 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.329 -0.036 20 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.243 -0.032 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.158 -0.032 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.074 -0.038 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.994 -0.038 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.918 -0.037 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.846 -0.035 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.790 -0.010 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.634 -0.008 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.496 -0.011 21 0 4 0
29SEP27 5.75 C 0.000 0.000 0.000 0.389 -0.011 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.301 -0.009 21 0 63 0
29SEP27 6.25 C 0.000 0.000 0.000 0.233 -0.019 21 0 15 0
29SEP27 6.50 C 0.000 0.000 0.000 0.173 -0.009 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.136 -0.006 22 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.100 -0.006 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.073 -0.005 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.053 -0.004 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.038 -0.002 21 0 0 0
TOTAL CALL 144 5,661 +30
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 101 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 95 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 77 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 71 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 226 0
29OCT26 5.25 P 0.000 0.000 0.000 0.005 0.000 27 0 272 0
29OCT26 5.50 P 0.032 0.032 0.032 0.043 +0.002 26 41 215 -28
29OCT26 5.75 P 0.191 0.191 0.191 0.173 +0.008 24 15 105 +15
29OCT26 6.00 P 0.000 0.000 0.000 0.409 +0.029 37 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.645 +0.015 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.895 +0.015 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.145 +0.015 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.395 +0.015 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.645 +0.015 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.895 +0.015 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.145 +0.015 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 31 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 0.000 23 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 62 0
27NOV26 4.90 P 0.000 0.000 0.000 0.005 0.000 23 0 91 0
27NOV26 5.00 P 0.000 0.000 0.000 0.009 0.000 23 0 93 0
27NOV26 5.25 P 0.000 0.000 0.000 0.038 +0.002 23 0 209 0
27NOV26 5.50 P 0.119 0.119 0.107 0.104 0.000 22 35 104 -10
27NOV26 5.75 P 0.000 0.000 0.000 0.232 +0.008 22 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.414 +0.005 20 0 15 0
27NOV26 6.25 P 0.000 0.000 0.000 0.653 +0.022 24 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.900 +0.020 29 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.150 +0.020 35 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.400 +0.020 40 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.650 +0.020 46 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.900 +0.020 51 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.150 +0.020 55 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 0.002 +0.001 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 0.000 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 -0.001 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.009 -0.001 20 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.015 -0.002 20 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.025 -0.002 20 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.040 -0.002 20 0 114 0
30DEC26 5.25 P 0.000 0.000 0.000 0.101 -0.002 20 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.205 +0.001 20 0 400 0
30DEC26 5.75 P 0.383 0.383 0.383 0.358 +0.004 19 15 69 0
30DEC26 6.00 P 0.000 0.000 0.000 0.560 +0.017 19 0 1 0
30DEC26 6.25 P 0.000 0.000 0.000 0.784 +0.013 16 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.021 +0.016 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.271 +0.021 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.518 +0.024 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.767 +0.023 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.016 +0.024 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.263 +0.022 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.008 0.000 21 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.013 0.000 21 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.021 +0.001 21 0 15 0
28JAN27 4.80 P 0.000 0.000 0.000 0.032 +0.001 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.046 +0.001 21 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.066 +0.002 21 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.134 +0.005 21 0 230 0
28JAN27 5.50 P 0.000 0.000 0.000 0.241 +0.006 20 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.392 +0.008 20 0 2 0
28JAN27 6.00 P 0.000 0.000 0.000 0.574 +0.004 19 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.805 +0.034 20 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.035 +0.030 19 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.276 +0.026 0 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.518 +0.024 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.767 +0.023 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.016 +0.024 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.263 +0.022 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 0.001 -0.001 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.007 -0.002 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.011 -0.002 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.016 -0.003 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.024 -0.004 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.033 -0.006 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.047 -0.004 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.064 -0.004 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.084 -0.008 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.108 -0.004 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.194 +0.003 21 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.312 +0.010 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.446 +0.004 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.624 +0.013 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.828 +0.024 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.051 +0.036 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.286 +0.033 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.528 +0.034 17 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.774 +0.030 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.016 +0.024 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.263 +0.022 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.002 0.000 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.006 +0.002 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.009 +0.003 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.013 +0.003 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.018 +0.004 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.024 +0.005 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.033 +0.006 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.045 +0.009 22 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.059 +0.010 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.076 +0.012 22 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.093 +0.011 22 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.118 +0.014 22 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.145 +0.017 22 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.165 +0.007 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.253 +0.011 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.368 +0.018 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.507 +0.025 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.672 +0.028 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.863 +0.034 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.071 +0.036 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.294 +0.030 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.533 +0.035 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.774 +0.030 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.023 +0.031 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.271 +0.030 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.030 0.000 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.040 0.000 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.052 0.000 21 0 2 0
29SEP27 4.40 P 0.000 0.000 0.000 0.066 0.000 22 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.083 0.000 21 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.101 0.000 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.125 +0.001 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.149 0.000 22 0 22 0
29SEP27 4.90 P 0.000 0.000 0.000 0.180 +0.001 22 0 22 0
29SEP27 5.00 P 0.000 0.000 0.000 0.211 +0.001 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.309 +0.003 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.431 +0.004 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.573 +0.006 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.734 +0.003 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.927 +0.020 23 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.124 +0.034 23 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.331 +0.036 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.550 +0.039 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.784 +0.035 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.026 +0.034 19 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.272 +0.031 0 0 0 0
TOTAL PUT 106 4,801 -23
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 ($0.001) CLOSING PRICE HK$ 8.950
29OCT26 6.50 C 0.000 0.000 0.000 2.517 -0.113 153 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.265 -0.115 138 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.014 -0.117 123 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.756 -0.125 105 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.499 -0.132 88 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.242 -0.139 72 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.984 -0.147 56 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.727 -0.155 40 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.471 -0.162 26 0 60 0
29OCT26 8.75 C 0.000 0.000 0.000 0.232 -0.163 18 0 94 0
29OCT26 9.00 C 0.085 0.085 0.080 0.068 -0.122 16 60 841 +30
29OCT26 9.25 C 0.034 0.034 0.024 0.010 -0.057 16 520 1,065 -510
29OCT26 9.50 C 0.018 0.018 0.013 0.001 -0.016 17 30 1,167 -10
29OCT26 9.75 C 0.007 0.007 0.007 0.001 -0.002 24 20 967 -20
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 346 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 52 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 62 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 71 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 80 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.517 -0.113 66 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.269 -0.111 60 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.020 -0.111 54 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.773 -0.108 49 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.519 -0.113 41 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.261 -0.124 33 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.007 -0.146 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.758 -0.150 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.525 -0.148 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.316 -0.144 15 0 0 0
27NOV26 9.00 C 0.201 0.201 0.201 0.176 -0.107 16 30 821 +16
27NOV26 9.25 C 0.118 0.125 0.118 0.082 -0.076 16 43 1,438 -30
27NOV26 9.50 C 0.069 0.069 0.069 0.032 -0.046 16 30 264 +30
27NOV26 9.75 C 0.034 0.034 0.034 0.011 -0.022 16 30 304 +30
27NOV26 10.00 C 0.024 0.024 0.024 0.003 -0.009 15 100 275 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.542 -0.110 50 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.294 -0.110 45 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.047 -0.110 41 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.797 -0.113 36 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.542 -0.122 31 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.290 -0.130 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.043 -0.140 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.809 -0.139 19 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.573 -0.155 16 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.395 -0.138 16 0 260 0
30DEC26 9.00 C 0.262 0.265 0.262 0.265 -0.101 16 44 202 -30
30DEC26 9.25 C 0.213 0.213 0.213 0.163 -0.076 16 1 160 0
30DEC26 9.50 C 0.134 0.135 0.134 0.092 -0.057 16 40 803 0
30DEC26 9.75 C 0.000 0.000 0.000 0.048 -0.036 16 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.023 -0.022 16 0 385 0
30DEC26 10.50 C 0.000 0.000 0.000 0.005 -0.005 16 0 320 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 483 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 48 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 50 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.562 -0.112 43 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.317 -0.110 39 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.072 -0.110 36 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.818 -0.119 31 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.566 -0.126 27 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.320 -0.130 23 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.082 -0.132 20 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.860 -0.134 19 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.634 -0.153 16 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.465 -0.134 16 0 3 0
28JAN27 9.00 C 0.000 0.000 0.000 0.327 -0.112 16 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.232 -0.082 17 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.150 -0.071 17 0 135 0
28JAN27 9.75 C 0.000 0.000 0.000 0.093 -0.052 17 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.055 -0.036 17 0 13 0
28JAN27 10.50 C 0.000 0.000 0.000 0.017 -0.015 17 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.005 -0.005 17 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 -0.002 17 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28JAN27 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.562 -0.157 28 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.317 -0.159 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.072 -0.162 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.818 -0.173 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.575 -0.177 17 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.347 -0.173 17 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.173 -0.123 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.941 -0.166 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.761 -0.159 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.621 -0.131 18 0 30 0
30MAR27 9.00 C 0.522 0.522 0.522 0.480 -0.106 18 60 63 +30
30MAR27 9.25 C 0.000 0.000 0.000 0.365 -0.125 18 0 68 0
30MAR27 9.50 C 0.000 0.000 0.000 0.270 -0.087 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.196 -0.079 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.139 -0.076 18 0 122 0
30MAR27 10.50 C 0.112 0.112 0.109 0.066 -0.048 18 70 241 +30
30MAR27 11.00 C 0.000 0.000 0.000 0.029 -0.028 18 0 148 0
30MAR27 11.50 C 0.044 0.044 0.044 0.012 -0.015 18 42 782 +42
30MAR27 12.00 C 0.000 0.000 0.000 0.005 -0.007 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.002 -0.003 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 278 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 21 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.585 -0.186 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.346 -0.186 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.113 -0.180 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.893 -0.162 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.670 -0.156 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.442 -0.161 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.228 -0.165 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.000 -0.155 18 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.824 -0.147 18 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.689 -0.115 19 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.550 -0.127 18 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.431 -0.114 18 0 450 0
29JUN27 9.50 C 0.000 0.000 0.000 0.333 -0.100 18 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.253 -0.086 18 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.189 -0.073 18 0 87 0
29JUN27 10.50 C 0.000 0.000 0.000 0.100 -0.049 18 0 186 0
29JUN27 11.00 C 0.000 0.000 0.000 0.051 -0.031 18 0 241 0
29JUN27 11.50 C 0.000 0.000 0.000 0.024 -0.018 18 0 471 0
29JUN27 12.00 C 0.000 0.000 0.000 0.012 -0.010 18 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.005 -0.006 18 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.003 -0.002 18 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.001 -0.002 18 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.001 0.000 19 0 186 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.587 -0.185 24 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.403 -0.131 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.159 -0.137 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.922 -0.142 24 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.694 -0.144 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.456 -0.168 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.263 -0.158 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.057 -0.166 19 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.893 -0.120 19 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.770 -0.085 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.639 -0.097 20 0 210 0
29SEP27 9.25 C 0.000 0.000 0.000 0.524 -0.087 20 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.427 -0.075 20 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.348 -0.059 20 0 77 0
29SEP27 10.00 C 0.390 0.390 0.390 0.279 -0.052 20 80 109 +80
29SEP27 10.50 C 0.000 0.000 0.000 0.178 -0.034 19 0 118 0
29SEP27 11.00 C 0.000 0.000 0.000 0.110 -0.024 19 0 123 0
29SEP27 11.50 C 0.000 0.000 0.000 0.067 -0.016 19 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.040 -0.010 19 0 48 0
29SEP27 12.50 C 0.000 0.000 0.000 0.024 -0.006 19 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.014 -0.004 19 0 1 0
TOTAL CALL 1,200 28,202 -312
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 63 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 47 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 39 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 31 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 23 0 158 0
29OCT26 8.50 P 0.000 0.000 0.000 0.002 0.000 17 0 1,071 0
29OCT26 8.75 P 0.014 0.025 0.014 0.019 +0.006 16 43 1,396 +4
29OCT26 9.00 P 0.053 0.118 0.045 0.107 +0.046 15 726 923 -302
29OCT26 9.25 P 0.354 0.354 0.354 0.314 +0.121 19 4 266 0
29OCT26 9.50 P 0.000 0.000 0.000 0.550 +0.164 0 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.800 +0.175 0 0 30 -62
29OCT26 10.00 P 0.000 0.000 0.000 1.050 +0.175 0 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.550 +0.154 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.050 +0.155 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.550 +0.155 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.050 +0.154 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.550 +0.155 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.050 +0.156 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.550 +0.154 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.050 +0.154 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.550 +0.154 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 18 0 61 0
27NOV26 8.00 P 0.000 0.000 0.000 0.002 +0.001 16 0 165 0
27NOV26 8.25 P 0.000 0.000 0.000 0.009 +0.003 16 0 907 0
27NOV26 8.50 P 0.035 0.035 0.035 0.032 +0.012 16 60 294 0
27NOV26 8.75 P 0.071 0.071 0.071 0.089 +0.031 16 30 1,236 +30
27NOV26 9.00 P 0.136 0.194 0.131 0.189 +0.059 15 170 781 0
27NOV26 9.25 P 0.000 0.000 0.000 0.366 +0.110 17 0 58 0
27NOV26 9.50 P 0.000 0.000 0.000 0.562 +0.136 15 0 139 0
27NOV26 9.75 P 0.000 0.000 0.000 0.800 +0.163 0 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.050 +0.175 0 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.550 +0.154 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.050 +0.154 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.550 +0.154 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.050 +0.154 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.550 +0.154 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.050 +0.155 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.550 +0.154 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.050 +0.154 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.550 +0.154 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.002 +0.001 17 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.005 +0.002 16 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.014 +0.006 16 0 114 0
30DEC26 8.25 P 0.000 0.000 0.000 0.036 +0.014 16 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.080 +0.028 16 0 882 0
30DEC26 8.75 P 0.000 0.000 0.000 0.148 +0.042 16 0 783 0
30DEC26 9.00 P 0.000 0.000 0.000 0.258 +0.066 16 0 539 0
30DEC26 9.25 P 0.322 0.322 0.322 0.420 +0.104 17 1 234 -1
30DEC26 9.50 P 0.531 0.531 0.531 0.579 +0.107 14 60 251 -31
30DEC26 9.75 P 0.000 0.000 0.000 0.812 +0.148 16 0 66 0
30DEC26 10.00 P 0.000 0.000 0.000 1.050 +0.166 0 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.550 +0.154 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.050 +0.154 0 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.550 +0.154 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.050 +0.154 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.550 +0.154 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.050 +0.155 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.550 +0.154 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.050 +0.154 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.550 +0.154 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.050 +0.155 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.550 +0.155 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.050 +0.155 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.550 +0.155 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.050 +0.155 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.550 +0.154 0 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 0.000 17 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.006 +0.002 17 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.014 +0.004 17 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.032 +0.009 17 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.066 +0.018 17 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.121 +0.034 17 0 20 0
28JAN27 8.75 P 0.000 0.000 0.000 0.197 +0.043 17 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.313 +0.060 17 0 2 0
28JAN27 9.25 P 0.000 0.000 0.000 0.465 +0.096 17 0 30 0
28JAN27 9.50 P 0.000 0.000 0.000 0.651 +0.122 18 0 30 0
28JAN27 9.75 P 0.000 0.000 0.000 0.834 +0.132 17 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 1.058 +0.151 17 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.550 +0.154 0 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 2.050 +0.154 0 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.550 +0.154 0 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 3.050 +0.154 0 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.550 +0.154 0 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 4.050 +0.155 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.006 0.000 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.012 -0.001 18 0 0 0
30MAR27 7.50 P 0.032 0.032 0.032 0.025 0.000 18 10 10 +10
30MAR27 7.75 P 0.000 0.000 0.000 0.046 +0.001 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.081 +0.010 18 0 152 0
30MAR27 8.25 P 0.106 0.106 0.106 0.131 +0.017 18 30 378 +30
30MAR27 8.50 P 0.151 0.180 0.151 0.202 +0.029 18 40 116 +40
30MAR27 8.75 P 0.000 0.000 0.000 0.278 +0.026 17 0 100 0
30MAR27 9.00 P 0.390 0.390 0.390 0.391 +0.041 17 2 210 +2
30MAR27 9.25 P 0.000 0.000 0.000 0.542 +0.073 18 0 190 0
30MAR27 9.50 P 0.000 0.000 0.000 0.684 +0.055 17 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.890 +0.095 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.094 +0.114 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.580 +0.159 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.080 +0.184 26 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.580 +0.184 30 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.080 +0.184 33 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.580 +0.184 37 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.075 +0.180 39 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.580 +0.184 43 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.079 +0.183 46 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.579 +0.183 49 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.080 +0.185 51 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.579 +0.184 54 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.050 +0.155 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.013 +0.002 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.024 +0.003 18 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.043 +0.006 18 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.071 +0.009 18 0 122 0
29JUN27 7.50 P 0.100 0.100 0.100 0.111 +0.014 18 30 146 +30
29JUN27 7.75 P 0.000 0.000 0.000 0.157 +0.019 18 0 281 0
29JUN27 8.00 P 0.211 0.211 0.211 0.226 +0.028 17 40 303 0
29JUN27 8.25 P 0.000 0.000 0.000 0.313 +0.038 17 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.419 +0.051 17 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.542 +0.063 17 0 114 0
29JUN27 9.00 P 0.610 0.610 0.610 0.694 +0.087 17 10 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.843 +0.092 17 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.017 +0.077 16 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.241 +0.120 18 0 204 0
29JUN27 10.00 P 0.000 0.000 0.000 1.403 +0.129 15 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.826 +0.144 12 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.268 +0.150 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.731 +0.161 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.204 +0.169 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.679 +0.173 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.157 +0.173 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.640 +0.176 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.126 +0.178 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.610 +0.180 0 0 0 0
29SEP27 6.50 P 0.054 0.054 0.054 0.035 +0.008 19 50 50 +50
29SEP27 6.75 P 0.000 0.000 0.000 0.060 +0.015 19 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.091 +0.021 19 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.134 +0.030 19 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.190 +0.040 19 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.245 +0.037 19 0 74 0
29SEP27 8.00 P 0.000 0.000 0.000 0.324 +0.044 19 0 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.418 +0.056 19 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.527 +0.058 19 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.652 +0.080 19 0 94 0
29SEP27 9.00 P 0.785 0.785 0.785 0.793 +0.094 18 30 114 +30
29SEP27 9.25 P 0.000 0.000 0.000 0.945 +0.103 18 0 63 0
29SEP27 9.50 P 0.000 0.000 0.000 1.110 +0.092 18 0 65 0
29SEP27 9.75 P 1.250 1.250 1.250 1.292 +0.137 18 2 2 +2
29SEP27 10.00 P 0.000 0.000 0.000 1.493 +0.126 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.902 +0.136 17 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.333 +0.146 16 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.776 +0.154 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.229 +0.158 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.697 +0.165 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.170 +0.168 0 0 30 0
TOTAL PUT 1,338 18,221 -168
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$ 125.500
23OCT26 103.00 C 0.00 0.00 0.00 22.53 +1.03 101 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 21.53 +1.00 97 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 20.54 +0.98 99 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 19.55 +0.95 99 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 18.57 +0.92 101 0 0 0
23OCT26 108.00 C 0.00 0.00 0.00 17.59 +0.88 100 0 0 0
23OCT26 109.00 C 0.00 0.00 0.00 16.62 +0.84 101 0 0 0
23OCT26 110.00 C 0.00 0.00 0.00 15.65 +0.78 100 0 0 0
23OCT26 111.00 C 0.00 0.00 0.00 14.70 +0.73 100 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 13.76 +0.66 100 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 12.83 +0.58 100 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 11.93 +0.52 100 0 0 0
23OCT26 115.00 C 0.00 0.00 0.00 11.04 +0.21 100 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 10.18 +0.14 100 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 9.07 -0.21 87 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 8.29 -0.26 89 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 7.58 -0.26 93 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 6.83 -0.34 93 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 6.27 -0.12 97 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 5.80 +0.12 103 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 5.20 +0.01 103 0 0 0
23OCT26 124.00 C 4.08 4.08 4.08 4.60 -0.16 102 1 2 +1
23OCT26 125.00 C 3.47 3.81 3.47 4.04 -0.13 102 6 4 +3
23OCT26 126.00 C 0.00 0.00 0.00 3.60 -0.11 103 0 0 0
23OCT26 127.00 C 2.90 2.90 2.90 3.13 -0.25 102 1 5 0
23OCT26 128.00 C 2.40 2.40 2.40 2.69 -0.26 101 1 2 +1
23OCT26 129.00 C 5.16 5.16 5.16 2.32 -0.31 101 1 21 0
23OCT26 130.00 C 3.49 3.49 1.50 1.99 -0.32 101 5 19 -1
23OCT26 131.00 C 0.00 0.00 0.00 1.70 -0.34 101 0 1 0
23OCT26 132.00 C 3.00 3.00 3.00 1.43 -0.35 100 1 2 0
23OCT26 133.00 C 0.00 0.00 0.00 1.20 -0.36 100 0 2 0
23OCT26 134.00 C 0.00 0.00 0.00 1.02 -0.33 100 0 3 0
23OCT26 135.00 C 0.70 0.80 0.70 0.81 -0.37 99 64 65 +59
23OCT26 136.00 C 1.60 2.30 1.60 0.68 -0.36 99 6 6 +6
23OCT26 137.00 C 1.10 1.10 1.10 0.59 -0.28 101 2 83 +2
23OCT26 138.00 C 0.00 0.00 0.00 0.48 -0.27 101 0 2 0
23OCT26 139.00 C 0.37 0.37 0.37 0.39 -0.26 100 15 15 +15
23OCT26 140.00 C 1.50 1.50 0.25 0.32 -0.25 101 8 6 +1
23OCT26 141.00 C 0.00 0.00 0.00 0.26 -0.23 101 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 0.21 -0.21 101 0 0 0
23OCT26 143.00 C 0.20 0.20 0.20 0.16 -0.19 100 15 204 +15
23OCT26 144.00 C 0.00 0.00 0.00 0.13 -0.17 100 0 32 0
23OCT26 145.00 C 0.00 0.00 0.00 0.10 -0.15 100 0 4 0
23OCT26 146.00 C 0.00 0.00 0.00 0.08 -0.12 100 0 0 0
23OCT26 147.00 C 0.41 0.41 0.41 0.07 -0.10 102 21 33 +21
23OCT26 148.00 C 0.49 0.49 0.20 0.05 -0.09 101 32 27 +22
23OCT26 149.00 C 0.00 0.00 0.00 0.04 -0.08 101 0 3 0
23OCT26 150.00 C 0.00 0.00 0.00 0.03 -0.07 101 0 2 0
23OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.05 96 0 20 0
23OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.03 104 0 47 0
23OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.02 111 0 37 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.01 117 0 102 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 156 4 5 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 167 2 20 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 76.53 +1.09 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 75.54 +1.10 195 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 73.04 +1.10 178 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 70.54 +1.10 157 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 68.04 +1.09 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 65.54 +1.09 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 63.04 +1.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 60.55 +1.10 140 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 58.05 +1.10 126 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 55.55 +1.09 105 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 53.05 +1.09 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 50.55 +1.09 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 48.06 +1.10 106 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 45.56 +1.09 96 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 43.06 +1.09 85 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 40.57 +1.09 93 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 38.07 +1.07 85 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 35.59 +1.06 89 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 33.11 +1.03 87 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 30.66 +1.01 89 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 28.22 +0.97 88 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 25.82 +0.92 88 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 23.47 +0.86 89 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 21.18 +0.78 88 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.97 +0.70 89 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.85 +0.60 88 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 14.85 +0.51 89 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.97 +0.42 89 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.22 +0.31 89 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.62 +0.22 89 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 8.39 +0.51 92 0 38 0
29OCT26 125.00 C 5.90 5.90 5.90 7.09 +0.40 91 2 21 +2
29OCT26 127.50 C 0.00 0.00 0.00 5.91 +0.25 91 0 17 0
29OCT26 130.00 C 4.50 4.50 4.50 4.88 -0.02 91 4 29 +4
29OCT26 132.50 C 0.00 0.00 0.00 3.95 +0.02 90 0 16 0
29OCT26 135.00 C 5.10 5.10 2.86 3.24 -0.02 90 13 40 +6
29OCT26 137.50 C 0.00 0.00 0.00 2.60 -0.01 90 0 1 0
29OCT26 140.00 C 1.86 2.11 1.86 2.07 -0.14 90 11 24 +6
29OCT26 142.50 C 0.00 0.00 0.00 1.64 -0.14 90 0 15 0
29OCT26 145.00 C 1.35 1.35 1.35 1.28 -0.14 89 6 63 +6
29OCT26 147.50 C 1.00 1.00 1.00 0.99 -0.14 89 1 66 0
29OCT26 150.00 C 0.00 0.00 0.00 0.77 -0.12 89 0 61 0
29OCT26 152.50 C 0.70 0.70 0.70 0.59 -0.11 89 1 40 +1
29OCT26 155.00 C 0.00 0.00 0.00 0.44 -0.10 89 0 69 0
29OCT26 157.50 C 0.00 0.00 0.00 0.33 -0.09 89 0 32 0
29OCT26 160.00 C 0.00 0.00 0.00 0.25 -0.07 89 0 64 0
29OCT26 162.50 C 0.50 0.50 0.29 0.19 -0.06 89 7 64 +5
29OCT26 165.00 C 0.31 0.31 0.31 0.14 -0.05 89 1 96 -1
29OCT26 167.50 C 0.00 0.00 0.00 0.10 -0.04 89 0 147 0
29OCT26 170.00 C 0.00 0.00 0.00 0.08 -0.03 90 0 393 0
29OCT26 172.50 C 0.18 0.18 0.18 0.06 -0.02 90 2 328 0
29OCT26 175.00 C 0.00 0.00 0.00 0.04 -0.02 89 0 202 0
29OCT26 177.50 C 0.00 0.00 0.00 0.03 -0.02 90 0 136 0
29OCT26 180.00 C 0.00 0.00 0.00 0.02 -0.02 89 0 159 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.02 86 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 158 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 94 0 106 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 97 0 85 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 100 0 77 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 66 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 110 0 72 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 115 0 116 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 119 0 52 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 124 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 128 0 74 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 133 0 126 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 141 0 5 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 145 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 149 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 157 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 164 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 184 0 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 190 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 196 0 11 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 202 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 218 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 223 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 228 0 117 0
30OCT26 104.00 C 0.00 0.00 0.00 22.34 +0.80 92 0 0 0
30OCT26 105.00 C 0.00 0.00 0.00 21.46 +0.77 92 0 0 0
30OCT26 106.00 C 0.00 0.00 0.00 20.59 +0.74 92 0 0 0
30OCT26 107.00 C 0.00 0.00 0.00 19.73 +0.70 92 0 0 0
30OCT26 108.00 C 0.00 0.00 0.00 18.89 +0.67 92 0 0 0
30OCT26 109.00 C 0.00 0.00 0.00 18.07 +0.64 92 0 0 0
30OCT26 110.00 C 0.00 0.00 0.00 17.26 +0.61 92 0 0 0
30OCT26 111.00 C 0.00 0.00 0.00 16.47 +0.58 92 0 0 0
30OCT26 112.00 C 0.00 0.00 0.00 15.70 +0.54 92 0 0 0
30OCT26 113.00 C 0.00 0.00 0.00 14.95 +0.51 92 0 0 0
30OCT26 114.00 C 0.00 0.00 0.00 14.22 +0.48 92 0 0 0
30OCT26 115.00 C 0.00 0.00 0.00 13.50 +0.44 92 0 0 0
30OCT26 116.00 C 0.00 0.00 0.00 12.81 +0.41 92 0 0 0
30OCT26 117.00 C 0.00 0.00 0.00 12.14 +0.38 92 0 0 0
30OCT26 118.00 C 0.00 0.00 0.00 11.49 +0.34 92 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 10.86 +0.31 92 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 10.26 +0.28 92 0 0 0
30OCT26 121.00 C 0.00 0.00 0.00 9.38 -0.04 88 0 0 0
30OCT26 122.00 C 0.00 0.00 0.00 9.23 +0.37 94 0 0 0
30OCT26 123.00 C 0.00 0.00 0.00 8.75 +0.41 94 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 8.23 +0.39 94 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 7.72 +0.37 94 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 7.24 +0.39 94 0 0 0
30OCT26 127.00 C 0.00 0.00 0.00 6.78 +0.37 94 0 0 0
30OCT26 128.00 C 0.00 0.00 0.00 6.24 +0.29 93 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 5.93 +0.35 94 0 0 0
30OCT26 130.00 C 0.00 0.00 0.00 5.56 +0.34 94 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 5.19 +0.31 94 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 4.83 +0.28 94 0 0 0
30OCT26 133.00 C 0.00 0.00 0.00 4.49 +0.24 94 0 0 0
30OCT26 134.00 C 0.00 0.00 0.00 4.17 +0.21 94 0 0 0
30OCT26 135.00 C 0.00 0.00 0.00 3.87 +0.18 94 0 6 0
30OCT26 136.00 C 0.00 0.00 0.00 3.59 +0.16 94 0 6 0
30OCT26 137.00 C 0.00 0.00 0.00 3.32 +0.10 94 0 15 0
30OCT26 138.00 C 0.00 0.00 0.00 3.07 +0.07 93 0 0 0
30OCT26 139.00 C 0.00 0.00 0.00 2.83 +0.04 93 0 6 0
30OCT26 140.00 C 3.57 3.57 3.57 2.62 +0.06 93 1 6 0
30OCT26 141.00 C 0.00 0.00 0.00 2.41 +0.05 93 0 15 0
30OCT26 142.00 C 0.00 0.00 0.00 2.22 +0.01 93 0 0 0
30OCT26 143.00 C 0.00 0.00 0.00 2.04 -0.09 93 0 0 0
30OCT26 144.00 C 3.40 3.40 3.40 1.87 -0.10 93 6 14 +6
27NOV26 49.00 C 0.00 0.00 0.00 76.67 +1.10 98 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 75.67 +1.09 93 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 73.19 +1.10 97 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 70.70 +1.09 93 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 68.23 +1.10 95 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 65.76 +1.09 95 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 63.30 +1.09 95 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 60.86 +1.10 95 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 58.43 +1.09 95 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 56.02 +1.09 95 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 53.63 +1.08 95 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 51.27 +1.07 95 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 48.95 +1.07 95 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 46.66 +1.06 95 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 44.42 +1.06 95 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 42.22 +1.05 95 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 40.07 +1.04 95 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 37.97 +1.03 95 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 35.93 +1.01 95 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 33.96 +1.00 95 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 32.04 +0.98 95 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 30.20 +0.97 95 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 28.42 +0.95 95 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 26.71 +0.93 95 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 25.07 +0.90 95 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 23.50 +0.88 95 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 22.00 +0.85 95 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 20.58 +0.83 95 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 19.22 +0.80 95 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 17.93 +0.77 95 0 51 0
27NOV26 122.50 C 15.78 15.78 15.78 17.03 +1.21 97 3 30 0
27NOV26 125.00 C 14.74 14.74 14.74 15.88 +1.19 97 3 5 +3
27NOV26 127.50 C 0.00 0.00 0.00 14.78 +1.14 97 0 99 0
27NOV26 130.00 C 12.85 13.02 12.85 13.76 +1.13 97 60 62 +59
27NOV26 132.50 C 11.63 12.09 11.63 12.69 +1.00 96 62 70 +62
27NOV26 135.00 C 11.05 11.05 11.05 11.93 +1.10 97 12 23 +12
27NOV26 137.50 C 10.27 10.36 10.27 11.06 +1.06 97 30 110 +30
27NOV26 140.00 C 9.51 9.65 9.51 10.24 +0.92 97 45 133 +44
27NOV26 142.50 C 0.00 0.00 0.00 9.48 +0.83 97 0 151 0
27NOV26 145.00 C 8.15 8.21 8.15 8.76 +0.74 97 40 194 +40
27NOV26 147.50 C 7.26 7.61 7.26 8.10 +0.70 97 40 145 +40
27NOV26 150.00 C 6.95 6.99 6.95 7.48 +0.64 96 24 110 +24
27NOV26 152.50 C 6.39 6.48 6.39 6.90 +0.57 96 20 89 +2
27NOV26 155.00 C 5.98 5.98 5.98 6.36 +0.51 96 8 68 0
27NOV26 157.50 C 5.50 5.54 5.50 5.86 +0.45 96 40 55 +40
27NOV26 160.00 C 5.10 5.12 5.09 5.40 +0.40 96 40 88 +35
27NOV26 162.50 C 4.69 4.70 4.69 4.97 +0.36 96 12 46 +12
27NOV26 165.00 C 5.10 5.10 4.28 4.57 +0.33 96 34 59 +31
27NOV26 167.50 C 0.00 0.00 0.00 4.21 +0.32 96 0 17 0
27NOV26 170.00 C 3.65 3.76 3.65 3.87 +0.30 96 9 22 +2
27NOV26 172.50 C 0.00 0.00 0.00 3.55 +0.28 96 0 19 0
27NOV26 175.00 C 3.26 3.26 3.26 3.26 +0.26 96 3 23 +3
27NOV26 177.50 C 2.89 3.00 2.89 2.99 +0.24 96 8 17 +1
27NOV26 180.00 C 2.72 2.77 2.72 2.75 +0.23 96 6 31 -6
27NOV26 182.50 C 0.00 0.00 0.00 2.52 +0.22 96 0 13 0
27NOV26 185.00 C 2.72 2.72 2.72 2.31 +0.20 96 3 30 +1
27NOV26 187.50 C 0.00 0.00 0.00 2.12 +0.19 96 0 20 0
27NOV26 190.00 C 2.74 2.74 2.74 1.94 +0.18 96 1 2 +1
27NOV26 192.50 C 0.00 0.00 0.00 1.78 +0.17 96 0 60 0
27NOV26 195.00 C 1.73 1.80 1.73 1.63 +0.15 96 16 42 +9
27NOV26 197.50 C 2.19 2.19 2.19 1.49 +0.14 96 15 71 +15
27NOV26 200.00 C 2.05 2.05 2.05 1.37 +0.14 96 15 129 +5
27NOV26 205.00 C 1.58 1.58 1.58 1.15 +0.12 96 17 62 0
27NOV26 210.00 C 1.07 1.07 1.07 0.96 +0.10 96 15 43 +8
27NOV26 215.00 C 1.02 1.02 1.02 0.80 +0.11 95 45 62 +45
27NOV26 220.00 C 0.86 0.89 0.86 0.67 +0.07 95 86 91 +59
27NOV26 225.00 C 0.00 0.00 0.00 0.54 +0.06 95 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.47 +0.07 95 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 0.38 +0.05 95 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 0.32 +0.04 95 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 0.27 +0.04 95 0 6 0
27NOV26 250.00 C 0.00 0.00 0.00 0.22 +0.03 95 0 8 0
27NOV26 255.00 C 0.00 0.00 0.00 0.19 +0.03 95 0 18 0
27NOV26 260.00 C 0.00 0.00 0.00 0.15 +0.02 95 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.13 +0.02 95 0 1 0
27NOV26 270.00 C 0.28 0.28 0.22 0.11 +0.01 95 48 54 +20
27NOV26 275.00 C 0.00 0.00 0.00 0.09 +0.01 95 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 0.08 +0.02 96 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.06 +0.01 95 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.05 +0.01 95 0 37 0
27NOV26 295.00 C 0.00 0.00 0.00 0.04 +0.01 94 0 1 0
27NOV26 300.00 C 0.18 0.18 0.15 0.03 +0.01 93 4 7 0
27NOV26 310.00 C 0.11 0.11 0.11 0.02 +0.01 93 4 4 +4
27NOV26 320.00 C 0.10 0.10 0.08 0.01 0.00 91 29 130 +27
27NOV26 330.00 C 0.11 0.11 0.07 0.01 0.00 93 7 7 +5
27NOV26 340.00 C 0.06 0.06 0.06 0.01 0.00 96 2 5 +2
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 0.00 101 0 38 0
27NOV26 370.00 C 0.00 0.00 0.00 0.01 0.00 103 0 37 0
27NOV26 380.00 C 0.03 0.03 0.03 0.01 0.00 105 10 204 -10
30DEC26 49.00 C 0.00 0.00 0.00 76.87 +1.09 87 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 75.89 +1.09 87 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 73.45 +1.09 88 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 71.01 +1.08 87 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 68.60 +1.08 87 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 66.21 +1.08 88 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 63.84 +1.08 88 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 61.49 +1.07 87 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 59.18 +1.06 87 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.90 +1.05 87 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.66 +1.04 87 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.46 +1.03 87 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.31 +1.03 88 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.20 +1.02 88 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.14 +1.01 88 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.13 +0.99 88 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.17 +0.97 87 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.27 +0.96 87 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.43 +0.94 88 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.64 +0.92 87 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.91 +0.90 87 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.24 +0.88 87 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.63 +0.86 87 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.08 +0.85 87 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 28.59 +0.83 88 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.15 +0.80 87 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.78 +0.79 88 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.46 +0.76 88 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.19 +0.74 87 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.98 +0.71 87 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 20.49 +0.65 86 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 19.81 +1.00 88 0 52 0
30DEC26 127.50 C 0.00 0.00 0.00 18.95 +1.12 89 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 17.86 +0.98 88 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.12 +1.14 89 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 16.09 +0.97 89 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 15.21 +0.93 89 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 14.42 +0.95 89 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.67 +0.92 89 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.86 +0.67 89 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.89 +0.15 88 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 11.22 +0.47 88 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 10.59 +0.45 88 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.99 +0.44 88 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 9.42 +0.41 87 0 168 0
30DEC26 160.00 C 0.00 0.00 0.00 8.88 +0.39 87 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.38 +0.38 88 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 7.90 +0.37 88 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.44 +0.35 87 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 7.23 +0.55 89 0 55 0
30DEC26 172.50 C 0.00 0.00 0.00 6.81 +0.52 89 0 40 0
30DEC26 175.00 C 0.00 0.00 0.00 6.23 +0.31 88 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 5.87 +0.29 88 0 25 0
30DEC26 180.00 C 0.00 0.00 0.00 5.70 +0.45 89 0 52 0
30DEC26 182.50 C 0.00 0.00 0.00 5.21 +0.27 88 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 4.91 +0.26 88 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 4.62 +0.24 88 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 4.35 +0.23 87 0 46 0
30DEC26 192.50 C 0.00 0.00 0.00 4.10 +0.23 88 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 3.86 +0.21 88 0 37 0
30DEC26 197.50 C 0.00 0.00 0.00 3.63 +0.20 87 0 19 0
30DEC26 200.00 C 0.00 0.00 0.00 3.42 +0.19 87 0 27 0
30DEC26 205.00 C 0.00 0.00 0.00 3.03 +0.17 87 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 2.69 +0.16 88 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 2.38 +0.14 87 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.11 +0.13 87 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 1.87 +0.12 87 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.66 +0.11 88 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 1.47 +0.10 87 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 1.31 +0.09 88 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 1.16 +0.08 88 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.03 +0.07 88 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 0.91 +0.06 87 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.81 +0.06 88 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 0.72 +0.05 88 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.64 +0.05 88 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.57 +0.05 88 0 2 0
30DEC26 280.00 C 0.00 0.00 0.00 0.50 +0.04 87 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.46 +0.05 88 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 0.40 +0.03 88 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.35 +0.02 87 0 0 0
30DEC26 300.00 C 0.90 0.90 0.90 0.32 +0.02 88 6 45 0
30DEC26 310.00 C 0.00 0.00 0.00 0.25 +0.02 88 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 0.20 +0.02 88 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.16 +0.02 88 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.13 +0.02 88 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.11 +0.01 88 0 7 0
30DEC26 360.00 C 0.00 0.00 0.00 0.09 +0.01 89 0 1 0
30DEC26 370.00 C 0.44 0.44 0.44 0.07 +0.01 88 1 1 +1
30DEC26 380.00 C 0.41 0.41 0.32 0.06 +0.01 89 3 137 +1
28JAN27 49.00 C 0.00 0.00 0.00 77.18 +1.09 88 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 76.22 +1.09 88 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 73.85 +1.09 88 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 71.49 +1.08 88 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 69.17 +1.08 88 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 66.88 +1.08 88 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 64.62 +1.07 88 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 62.40 +1.07 88 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 60.22 +1.07 88 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 58.07 +1.05 88 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 55.98 +1.05 88 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 53.92 +1.03 88 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 51.92 +1.03 88 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 49.97 +1.02 88 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 48.06 +1.01 88 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 46.21 +1.00 88 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 44.40 +0.98 88 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 42.65 +0.97 88 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 40.95 +0.96 88 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 39.31 +0.95 88 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 37.71 +0.93 88 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 36.17 +0.91 88 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 34.68 +0.90 88 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 33.24 +0.88 88 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 31.86 +0.87 88 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 30.52 +0.85 88 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 29.23 +0.84 88 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 27.98 +0.81 88 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 26.79 +0.80 88 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 25.30 +0.44 86 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 24.12 +0.60 86 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 23.56 +1.06 88 0 0 0
28JAN27 127.50 C 20.96 21.72 20.96 22.55 +1.03 88 30 31 +30
28JAN27 130.00 C 0.00 0.00 0.00 21.59 +1.01 88 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 20.67 +0.97 88 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 19.79 +0.93 88 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 18.94 +0.83 88 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 18.22 +0.87 89 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 17.35 +0.83 89 0 15 0
28JAN27 145.00 C 0.00 0.00 0.00 16.39 +0.61 88 0 1 0
28JAN27 147.50 C 0.00 0.00 0.00 15.74 +0.47 88 0 12 0
28JAN27 150.00 C 0.00 0.00 0.00 14.97 +0.58 88 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 14.30 +0.56 88 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 13.66 +0.54 88 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 13.05 +0.53 88 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 12.47 +0.51 88 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 11.91 +0.50 88 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 11.38 +0.48 88 0 10 0
28JAN27 167.50 C 0.00 0.00 0.00 10.87 +0.16 88 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 10.66 +0.43 89 0 32 0
28JAN27 172.50 C 0.00 0.00 0.00 9.92 +0.16 88 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 9.76 +0.71 89 0 15 0
28JAN27 177.50 C 0.00 0.00 0.00 9.05 +0.15 88 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 8.65 +0.41 88 0 8 0
28JAN27 182.50 C 0.00 0.00 0.00 8.26 +0.39 88 0 7 0
28JAN27 185.00 C 0.00 0.00 0.00 7.89 +0.38 88 0 5 0
28JAN27 187.50 C 0.00 0.00 0.00 7.76 +0.59 89 0 22 0
28JAN27 190.00 C 0.00 0.00 0.00 7.20 +0.35 88 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 6.88 +0.34 88 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 6.77 +0.53 89 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 6.28 +0.32 88 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 6.00 +0.31 88 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 5.48 +0.29 88 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 5.00 +0.27 88 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 4.57 +0.26 88 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 4.17 +0.24 88 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 3.81 +0.22 88 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 3.48 +0.20 88 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 3.19 +0.20 88 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 2.91 +0.18 88 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 2.66 +0.16 88 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 2.44 +0.16 88 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 2.23 +0.15 88 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 2.04 +0.13 88 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 1.93 +0.13 88 0 30 0
28JAN27 270.00 C 0.00 0.00 0.00 1.71 +0.11 88 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 1.57 +0.11 88 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 1.48 +0.10 88 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 1.32 +0.10 88 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 1.21 +0.09 88 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 1.11 +0.08 88 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 1.02 +0.08 88 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 0.86 +0.07 88 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 0.73 +0.06 88 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 78.23 +1.14 90 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 77.34 +1.14 89 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 75.14 +1.15 89 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 72.99 +1.16 89 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 70.87 +1.16 89 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 68.80 +1.17 89 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 66.77 +1.18 89 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 64.78 +1.18 89 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 62.84 +1.19 89 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 60.94 +1.19 89 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.09 +1.19 89 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 57.29 +1.20 89 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 55.53 +1.20 89 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.82 +1.20 89 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 52.15 +1.20 89 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 50.53 +1.20 89 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.96 +1.21 89 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.42 +1.20 89 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.94 +1.20 89 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.50 +1.20 89 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.09 +1.19 89 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.74 +1.19 89 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 40.42 +1.19 89 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.14 +1.18 89 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 37.90 +1.17 89 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.70 +1.17 89 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.54 +1.16 89 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.42 +1.16 89 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.33 +1.15 89 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.27 +1.14 89 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.25 +1.19 89 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 30.26 +1.16 89 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 29.30 +1.13 89 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 28.39 +1.15 89 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.51 +1.14 90 0 100 0
30MAR27 135.00 C 25.65 25.65 25.65 26.65 +1.08 90 15 115 0
30MAR27 137.50 C 0.00 0.00 0.00 25.83 +1.10 90 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 25.03 +1.06 90 0 121 0
30MAR27 142.50 C 0.00 0.00 0.00 23.94 +0.81 89 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 23.42 +1.04 89 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 22.69 +1.03 89 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 21.98 +1.01 89 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 21.29 +1.00 89 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.63 +0.99 89 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 20.00 +0.65 89 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 19.36 +0.96 89 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 18.76 +0.95 89 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 18.18 +0.93 89 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 17.62 +0.92 89 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 17.08 +0.91 89 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 16.55 +0.89 89 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 16.05 +0.89 89 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.55 +0.87 89 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 15.08 +0.86 89 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 14.62 +0.85 89 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 14.18 +0.84 89 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 13.75 +0.83 89 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 13.33 +0.81 89 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 12.93 +0.80 89 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 12.54 +0.78 89 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 12.16 +0.77 89 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.80 +0.76 89 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 11.10 +0.73 89 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 10.45 +0.71 89 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 9.85 +0.69 89 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 9.28 +0.67 89 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 8.74 +0.64 89 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 8.24 +0.62 89 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 7.77 +0.59 89 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 7.33 +0.57 89 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 6.92 +0.56 89 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 6.53 +0.53 89 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.17 +0.52 89 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.82 +0.49 89 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.50 +0.48 89 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 5.20 +0.46 89 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 4.92 +0.45 89 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 4.65 +0.43 89 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.40 +0.41 89 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 4.16 +0.39 89 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 4.06 +0.50 90 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 3.85 +0.48 90 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 3.45 +0.44 90 0 0 0
30MAR27 320.00 C 3.87 3.87 3.87 3.10 +0.41 90 15 15 +15
30MAR27 330.00 C 0.00 0.00 0.00 2.79 +0.37 90 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 2.51 +0.34 90 0 0 0
30MAR27 350.00 C 3.19 3.19 3.19 2.27 +0.32 90 15 15 +15
30MAR27 360.00 C 0.00 0.00 0.00 2.05 +0.30 90 0 0 0
30MAR27 370.00 C 2.92 2.92 2.92 1.85 +0.27 90 15 15 +15
30MAR27 380.00 C 2.77 2.91 2.77 1.67 +0.25 90 30 30 +30
29JUN27 49.00 C 0.00 0.00 0.00 80.02 +1.09 91 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 79.20 +1.09 91 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 77.27 +1.08 91 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 75.36 +1.08 91 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 73.46 +1.08 91 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 71.65 +1.07 91 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 69.89 +1.06 91 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 68.14 +1.06 91 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 66.41 +1.07 91 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 64.79 +1.04 91 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 63.21 +1.04 91 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 61.65 +1.05 91 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 60.09 +1.05 91 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 58.58 +1.01 91 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 57.19 +1.01 91 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 55.81 +1.01 91 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 54.44 +1.01 91 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 53.07 +1.02 91 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 51.72 +0.97 91 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 50.53 +0.97 91 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 49.35 +0.97 91 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 48.17 +0.97 91 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 46.99 +0.97 91 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 45.82 +0.98 91 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.65 +0.91 91 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 43.66 +0.91 91 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.67 +0.91 91 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.69 +0.91 91 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.71 +0.92 91 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.72 +0.91 91 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 38.74 +0.92 91 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.76 +0.84 91 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.96 +0.84 91 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.16 +0.84 91 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 35.36 +0.85 91 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.56 +0.85 91 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 33.76 +0.85 91 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 32.96 +0.85 91 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 32.16 +0.85 91 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 31.36 +0.78 91 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 30.71 +0.77 91 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.07 +0.76 91 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 29.44 +0.76 91 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.81 +0.77 91 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.18 +0.77 91 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.55 +0.77 91 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.91 +0.77 91 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.28 +0.77 91 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.65 +0.76 91 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.08 +0.68 91 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.59 +0.68 91 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 24.11 +0.68 91 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 23.62 +0.68 91 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 23.14 +0.68 91 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 22.65 +0.68 91 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 22.17 +0.68 91 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 21.68 +0.68 91 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 21.20 +0.68 91 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 20.72 +0.69 91 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 20.23 +0.66 91 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 19.79 +0.58 91 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 19.43 +0.58 91 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 18.71 +0.59 91 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 17.99 +0.59 91 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 17.27 +0.59 91 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 16.55 +0.59 91 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 15.83 +0.59 91 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.16 +0.49 91 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 14.64 +0.49 91 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 14.12 +0.49 91 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 13.61 +0.50 91 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 13.09 +0.50 91 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 12.57 +0.49 91 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 12.06 +0.50 91 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 11.54 +0.44 91 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 11.14 +0.40 91 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 10.78 +0.40 91 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 10.42 +0.40 91 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 10.06 +0.41 91 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 9.70 +0.41 91 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 9.34 +0.41 91 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 8.98 +0.41 91 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 8.26 +0.31 91 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 7.78 +0.32 91 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 7.30 +0.32 91 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 6.81 +0.32 91 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 6.33 +0.32 91 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 5.85 +0.26 91 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 5.52 +0.24 91 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 5.21 +0.25 91 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 82.07 +1.08 92 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 81.33 +1.08 92 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 79.62 +1.06 92 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 77.95 +1.06 92 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 76.29 +1.07 92 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 74.63 +1.07 92 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 73.09 +1.04 92 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 71.61 +1.04 92 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 70.13 +1.05 92 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 68.65 +1.05 92 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 67.17 +1.03 92 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 65.86 +1.01 92 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 64.57 +1.01 92 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 63.28 +1.02 92 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 61.98 +1.01 92 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 60.69 +1.01 92 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 59.43 +0.96 92 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 58.34 +0.97 92 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 57.24 +0.97 92 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 56.14 +0.97 92 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 55.04 +0.97 92 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 53.94 +0.97 92 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 52.84 +0.97 92 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 51.80 +0.91 92 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 50.89 +0.91 92 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.98 +0.92 92 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 49.07 +0.92 92 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 48.16 +0.92 92 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 47.25 +0.92 92 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 45.91 +0.98 91 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 45.12 +1.08 92 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 44.52 +1.34 92 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 43.47 +1.01 92 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 42.70 +1.07 92 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 41.95 +0.89 91 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 41.44 +1.08 92 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 40.51 +0.87 92 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 39.81 +1.07 92 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 39.32 +1.20 92 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 38.63 +1.02 92 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 37.97 +0.90 92 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 37.23 +0.77 92 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 36.66 +0.78 92 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 36.08 +0.77 92 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 35.51 +0.78 92 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 34.94 +0.78 92 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 34.36 +0.78 92 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 33.39 +0.21 91 0 20 0
29SEP27 167.50 C 0.00 0.00 0.00 33.22 +0.78 92 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 32.64 +0.78 92 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 32.07 +0.78 92 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 31.50 +0.79 92 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 30.92 +0.77 92 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 30.40 +0.69 92 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 29.97 +0.69 92 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 29.50 +0.61 92 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 29.10 +0.70 92 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 28.71 +0.42 92 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 28.21 +0.66 92 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 27.79 +0.47 92 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 27.36 +0.56 92 0 16 0
29SEP27 200.00 C 0.00 0.00 0.00 26.92 +0.70 92 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 26.05 +0.70 92 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 25.18 +0.70 92 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 24.33 +0.59 92 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 23.70 +0.61 92 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 23.06 +0.61 92 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 22.42 +0.61 92 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 21.78 +0.61 92 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 21.14 +0.61 92 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 20.50 +0.61 92 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 19.86 +0.61 92 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 19.22 +0.58 92 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 18.70 +0.51 92 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 18.24 +0.51 92 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 17.79 +0.51 92 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 17.33 +0.51 92 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 16.88 +0.52 92 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 16.42 +0.51 92 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 15.97 +0.52 92 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 15.51 +0.52 92 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 15.06 +0.52 92 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 14.21 +0.41 92 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 13.59 +0.42 92 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 12.96 +0.42 92 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 12.34 +0.43 92 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 11.71 +0.43 92 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 11.08 +0.42 92 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 10.49 +0.33 92 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 10.08 +0.34 92 0 0 0
TOTAL CALL 1,186 14,099 +912
23OCT26 103.00 P 0.00 0.00 0.00 0.01 -0.07 100 0 0 0
23OCT26 104.00 P 0.00 0.00 0.00 0.01 -0.09 96 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 0.02 -0.11 99 0 0 0
23OCT26 106.00 P 0.00 0.00 0.00 0.04 -0.13 103 0 15 0
23OCT26 107.00 P 0.00 0.00 0.00 0.05 -0.17 100 0 5 0
23OCT26 108.00 P 0.00 0.00 0.00 0.07 -0.22 101 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 0.10 -0.26 101 0 15 0
23OCT26 110.00 P 0.00 0.00 0.00 0.14 -0.31 101 0 15 0
23OCT26 111.00 P 0.00 0.00 0.00 0.18 -0.38 100 0 0 0
23OCT26 112.00 P 0.47 0.49 0.47 0.25 -0.44 101 30 15 -1
23OCT26 113.00 P 0.63 0.63 0.63 0.32 -0.52 101 15 35 +15
23OCT26 114.00 P 0.62 0.62 0.62 0.42 -0.60 101 15 15 +15
23OCT26 115.00 P 0.00 0.00 0.00 0.54 -0.68 101 0 1 0
23OCT26 116.00 P 0.00 0.00 0.00 0.67 -0.77 100 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 0.85 -0.86 101 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 1.00 -0.99 99 0 10 0
23OCT26 119.00 P 1.03 1.03 1.03 1.22 -1.10 98 1 8 +1
23OCT26 120.00 P 1.18 1.52 1.18 1.50 -1.16 99 45 48 +44
23OCT26 121.00 P 0.00 0.00 0.00 1.78 -1.29 98 0 1 0
23OCT26 122.00 P 0.00 0.00 0.00 2.10 -1.38 98 0 16 0
23OCT26 123.00 P 3.50 3.50 2.99 2.49 -1.47 98 2 2 +1
23OCT26 124.00 P 0.00 0.00 0.00 2.90 -1.55 97 0 11 0
23OCT26 125.00 P 2.00 2.00 2.00 3.36 -1.47 97 20 21 +20
23OCT26 126.00 P 0.00 0.00 0.00 3.86 -1.62 97 0 60 0
23OCT26 127.00 P 0.00 0.00 0.00 4.39 -1.75 96 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 4.98 -1.73 96 0 3 0
23OCT26 129.00 P 0.00 0.00 0.00 5.59 -1.67 95 0 3 0
23OCT26 130.00 P 0.00 0.00 0.00 6.43 -1.51 99 0 5 0
23OCT26 131.00 P 0.00 0.00 0.00 7.16 -1.46 100 0 17 0
23OCT26 132.00 P 0.00 0.00 0.00 7.93 -1.43 101 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 8.73 -1.59 102 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 9.20 -1.73 89 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 10.31 -1.48 100 0 1 0
23OCT26 136.00 P 0.00 0.00 0.00 11.18 -1.43 100 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 12.05 -1.42 100 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 12.95 -1.40 100 0 1 0
23OCT26 139.00 P 0.00 0.00 0.00 13.86 -1.37 100 0 3 0
23OCT26 140.00 P 0.00 0.00 0.00 14.79 -1.35 100 0 4 0
23OCT26 141.00 P 0.00 0.00 0.00 15.73 -1.32 100 0 3 0
23OCT26 142.00 P 0.00 0.00 0.00 16.68 -1.30 100 0 4 0
23OCT26 143.00 P 0.00 0.00 0.00 17.64 -1.28 100 0 9 0
23OCT26 144.00 P 0.00 0.00 0.00 18.61 -1.24 100 0 2 0
23OCT26 145.00 P 0.00 0.00 0.00 19.58 -1.23 99 0 2 0
23OCT26 146.00 P 0.00 0.00 0.00 20.56 -1.21 99 0 1 0
23OCT26 147.00 P 0.00 0.00 0.00 21.55 -1.19 101 0 6 0
23OCT26 148.00 P 0.00 0.00 0.00 22.53 -1.18 99 0 6 0
23OCT26 149.00 P 0.00 0.00 0.00 23.52 -1.17 98 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 24.52 -1.15 102 0 3 0
23OCT26 152.50 P 0.00 0.00 0.00 27.00 -1.14 0 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 29.50 -1.12 0 0 14 0
23OCT26 157.50 P 0.00 0.00 0.00 32.67 -0.44 209 0 2 -17
23OCT26 160.00 P 0.00 0.00 0.00 34.50 -1.10 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 37.00 -1.10 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 39.50 -1.10 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 42.00 -1.10 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 44.50 -1.10 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 47.00 -1.10 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 49.50 -1.10 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 52.00 -1.10 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 54.50 -1.10 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 57.00 -1.10 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 59.50 -1.10 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 62.00 -1.10 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 64.50 -1.10 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 67.00 -1.10 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 69.50 -1.10 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 72.00 -1.10 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 74.50 -1.10 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 77.00 -1.10 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 79.50 -1.10 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 82.00 -1.10 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 84.50 -1.10 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 87.00 -1.10 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 89.50 -1.10 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 92.00 -1.10 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 136 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 -0.02 87 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 -0.03 90 0 11 0
29OCT26 92.50 P 0.27 0.27 0.27 0.05 -0.06 89 1 0 -1
29OCT26 95.00 P 0.00 0.00 0.00 0.09 -0.08 89 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.16 -0.12 89 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.26 -0.17 89 3 64 0
29OCT26 102.50 P 0.00 0.00 0.00 0.41 -0.24 89 0 30 0
29OCT26 105.00 P 0.94 0.94 0.94 0.63 -0.30 89 1 41 +1
29OCT26 107.50 P 1.27 1.27 1.27 0.92 -0.40 89 6 6 +4
29OCT26 110.00 P 1.20 1.74 1.20 1.30 -0.52 89 9 29 +1
29OCT26 112.50 P 0.00 0.00 0.00 1.82 -0.61 90 0 48 0
29OCT26 115.00 P 2.40 2.67 2.40 2.47 -0.69 90 14 36 0
29OCT26 117.50 P 4.00 4.00 4.00 3.21 -0.81 89 1 18 0
29OCT26 120.00 P 2.95 4.50 2.95 4.05 -1.01 89 3 49 0
29OCT26 122.50 P 0.00 0.00 0.00 5.00 -1.13 87 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 6.24 -1.21 88 0 41 0
29OCT26 127.50 P 0.00 0.00 0.00 7.44 -1.26 86 3 50 0
29OCT26 130.00 P 7.00 7.00 7.00 8.89 -1.68 85 1 41 -1
29OCT26 132.50 P 0.00 0.00 0.00 10.78 -1.19 89 0 48 0
29OCT26 135.00 P 14.49 14.49 14.49 12.29 -1.47 85 1 48 -1
29OCT26 137.50 P 0.00 0.00 0.00 14.85 -0.35 95 0 67 0
29OCT26 140.00 P 0.00 0.00 0.00 16.42 -1.77 88 0 102 0
29OCT26 142.50 P 0.00 0.00 0.00 18.65 -0.50 91 0 92 0
29OCT26 145.00 P 0.00 0.00 0.00 21.00 -0.33 96 0 69 0
29OCT26 147.50 P 0.00 0.00 0.00 22.99 -1.52 91 1 132 -1
29OCT26 150.00 P 0.00 0.00 0.00 24.83 -1.55 77 0 177 0
29OCT26 152.50 P 0.00 0.00 0.00 27.98 -0.41 104 0 57 0
29OCT26 155.00 P 0.00 0.00 0.00 29.79 -1.60 85 0 210 0
29OCT26 157.50 P 0.00 0.00 0.00 32.67 -0.76 106 0 370 0
29OCT26 160.00 P 0.00 0.00 0.00 34.98 -1.19 104 0 132 0
29OCT26 162.50 P 0.00 0.00 0.00 37.38 -1.32 105 0 125 0
29OCT26 165.00 P 0.00 0.00 0.00 40.17 -0.59 122 0 17 0
29OCT26 167.50 P 0.00 0.00 0.00 42.55 -1.00 122 0 36 0
29OCT26 170.00 P 0.00 0.00 0.00 44.83 -1.22 116 0 125 0
29OCT26 172.50 P 0.00 0.00 0.00 47.47 -0.96 128 0 155 0
29OCT26 175.00 P 0.00 0.00 0.00 50.13 -0.81 140 0 109 0
29OCT26 177.50 P 0.00 0.00 0.00 52.46 -0.86 136 0 101 0
29OCT26 180.00 P 0.00 0.00 0.00 55.06 -0.73 146 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 57.50 -0.61 147 0 19 0
29OCT26 185.00 P 0.00 0.00 0.00 59.76 -0.98 137 0 243 0
29OCT26 187.50 P 0.00 0.00 0.00 62.00 -1.10 0 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 65.00 -0.60 159 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 67.53 -0.61 165 0 34 -3
29OCT26 195.00 P 0.00 0.00 0.00 69.50 -1.10 0 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 72.00 -1.10 0 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 75.12 -0.48 181 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 79.50 -1.10 0 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 84.50 -1.10 0 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 89.50 -1.10 0 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 94.50 -1.10 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 99.50 -1.10 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 104.50 -1.10 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 109.50 -1.10 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 114.50 -1.10 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 119.50 -1.10 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 124.50 -1.10 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 129.50 -1.10 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 134.50 -1.10 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 139.50 -1.10 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 144.50 -1.10 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 149.50 -1.10 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 154.50 -1.10 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 159.50 -1.10 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 164.50 -1.10 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 169.50 -1.10 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 174.50 -1.10 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 184.50 -1.10 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 194.50 -1.10 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 204.50 -1.10 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 214.50 -1.10 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 224.50 -1.10 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 234.50 -1.10 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 244.50 -1.10 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 254.50 -1.10 0 0 0 0
30OCT26 104.00 P 0.00 0.00 0.00 0.76 -0.29 92 0 0 0
30OCT26 105.00 P 0.00 0.00 0.00 0.87 -0.33 92 0 0 0
30OCT26 106.00 P 0.00 0.00 0.00 1.03 -0.37 93 0 0 0
30OCT26 107.00 P 0.00 0.00 0.00 1.19 -0.38 93 0 0 0
30OCT26 108.00 P 0.00 0.00 0.00 1.34 -0.44 93 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 1.53 -0.46 93 0 0 0
30OCT26 110.00 P 0.00 0.00 0.00 1.73 -0.47 93 0 0 0
30OCT26 111.00 P 1.68 1.68 1.68 1.94 -0.54 93 15 15 +15
30OCT26 112.00 P 0.00 0.00 0.00 2.17 -0.58 93 0 0 0
30OCT26 113.00 P 1.78 1.78 1.78 2.44 -0.58 93 15 15 0
30OCT26 114.00 P 0.00 0.00 0.00 2.69 -0.65 93 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 2.96 -0.72 93 0 0 0
30OCT26 116.00 P 0.00 0.00 0.00 3.24 -0.79 92 0 30 0
30OCT26 117.00 P 4.28 4.28 4.28 3.54 -0.84 92 1 16 +1
30OCT26 118.00 P 0.00 0.00 0.00 3.87 -0.93 92 0 0 0
30OCT26 119.00 P 0.00 0.00 0.00 4.20 -1.00 91 0 0 0
30OCT26 120.00 P 0.00 0.00 0.00 4.55 -1.04 90 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 4.94 -1.08 90 0 15 0
30OCT26 122.00 P 0.00 0.00 0.00 5.34 -1.14 90 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 5.85 -1.11 90 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 6.44 -1.08 92 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 6.83 -1.16 90 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 7.34 -1.21 90 0 0 0
30OCT26 127.00 P 0.00 0.00 0.00 7.89 -1.24 90 0 0 0
30OCT26 128.00 P 0.00 0.00 0.00 8.45 -1.34 90 0 3 0
30OCT26 129.00 P 0.00 0.00 0.00 9.04 -1.44 90 0 3 0
30OCT26 130.00 P 7.28 7.28 7.28 9.52 -1.55 88 1 1 +1
30OCT26 131.00 P 0.00 0.00 0.00 10.15 -1.39 88 0 0 0
30OCT26 132.00 P 0.00 0.00 0.00 10.83 -1.35 89 0 0 0
30OCT26 133.00 P 0.00 0.00 0.00 11.75 -1.12 92 0 0 0
30OCT26 134.00 P 0.00 0.00 0.00 12.46 -1.13 92 0 0 0
30OCT26 135.00 P 0.00 0.00 0.00 13.18 -1.13 92 0 0 0
30OCT26 136.00 P 0.00 0.00 0.00 13.89 -1.13 92 0 0 0
30OCT26 137.00 P 0.00 0.00 0.00 14.61 -1.16 92 0 0 0
30OCT26 138.00 P 0.00 0.00 0.00 15.39 -1.16 92 0 0 0
30OCT26 139.00 P 0.00 0.00 0.00 16.17 -1.16 92 0 0 0
30OCT26 140.00 P 0.00 0.00 0.00 16.95 -1.24 92 0 0 0
30OCT26 141.00 P 0.00 0.00 0.00 17.73 -1.18 92 0 0 0
30OCT26 142.00 P 0.00 0.00 0.00 18.56 -1.18 92 0 0 0
30OCT26 143.00 P 0.00 0.00 0.00 19.40 -1.18 92 0 0 0
30OCT26 144.00 P 0.00 0.00 0.00 20.23 -1.18 92 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 94 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 0.00 95 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.06 0.00 95 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.10 0.00 96 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.14 0.00 95 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.20 -0.01 95 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.29 0.00 95 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.38 -0.02 95 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.53 -0.01 95 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 0.71 -0.02 96 0 35 0
27NOV26 80.00 P 0.00 0.00 0.00 0.93 -0.03 96 0 3 0
27NOV26 82.50 P 0.00 0.00 0.00 1.17 -0.04 96 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 1.49 -0.04 96 0 21 0
27NOV26 87.50 P 2.01 2.03 2.01 1.82 -0.07 96 30 31 +29
27NOV26 90.00 P 2.11 2.11 2.11 2.26 -0.06 96 1 17 0
27NOV26 92.50 P 3.05 3.05 3.05 2.69 -0.09 96 1 14 -1
27NOV26 95.00 P 0.00 0.00 0.00 3.26 -0.10 96 0 3 0
27NOV26 97.50 P 0.00 0.00 0.00 3.84 -0.09 96 0 33 0
27NOV26 100.00 P 4.71 4.71 4.71 4.52 -0.14 96 2 14 0
27NOV26 102.50 P 0.00 0.00 0.00 5.21 -0.19 96 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 5.96 -0.27 96 0 60 0
27NOV26 107.50 P 0.00 0.00 0.00 6.71 -0.44 95 0 54 0
27NOV26 110.00 P 7.84 8.02 7.84 7.66 -0.42 95 32 90 +3
27NOV26 112.50 P 8.77 8.99 8.77 8.65 -0.44 95 17 46 +16
27NOV26 115.00 P 9.86 10.18 9.61 9.64 -0.49 94 49 83 +44
27NOV26 117.50 P 10.76 10.81 10.76 10.74 -0.53 94 10 88 +8
27NOV26 120.00 P 11.96 12.00 11.90 11.93 -0.57 94 14 66 +6
27NOV26 122.50 P 13.42 13.87 13.15 13.19 -0.61 94 92 200 +89
27NOV26 125.00 P 14.88 15.04 14.50 14.52 -0.65 94 72 134 +70
27NOV26 127.50 P 15.79 16.64 15.79 15.92 -0.69 94 81 81 +81
27NOV26 130.00 P 17.71 18.47 17.71 17.49 -0.51 94 90 90 +86
27NOV26 132.50 P 0.00 0.00 0.00 19.06 -0.63 95 0 14 0
27NOV26 135.00 P 0.00 0.00 0.00 20.63 -0.81 95 0 32 0
27NOV26 137.50 P 0.00 0.00 0.00 22.20 -0.94 94 0 45 0
27NOV26 140.00 P 0.00 0.00 0.00 23.97 -0.92 94 0 37 0
27NOV26 142.50 P 0.00 0.00 0.00 25.78 -0.60 95 0 46 0
27NOV26 145.00 P 27.49 27.49 27.49 28.15 -0.31 98 5 64 0
27NOV26 147.50 P 0.00 0.00 0.00 29.77 -0.39 97 0 50 0
27NOV26 150.00 P 0.00 0.00 0.00 31.99 -0.06 99 0 13 0
27NOV26 152.50 P 0.00 0.00 0.00 34.04 -0.13 101 0 54 0
27NOV26 155.00 P 0.00 0.00 0.00 35.95 -0.33 100 0 39 0
27NOV26 157.50 P 0.00 0.00 0.00 37.97 +0.16 100 0 69 0
27NOV26 160.00 P 0.00 0.00 0.00 40.05 -0.22 100 0 44 0
27NOV26 162.50 P 0.00 0.00 0.00 41.20 -0.84 93 0 105 0
27NOV26 165.00 P 0.00 0.00 0.00 44.64 +0.87 104 0 11 0
27NOV26 167.50 P 0.00 0.00 0.00 45.66 -0.76 95 0 17 0
27NOV26 170.00 P 0.00 0.00 0.00 47.80 -1.22 95 0 19 0
27NOV26 172.50 P 0.00 0.00 0.00 50.02 -1.22 95 0 27 0
27NOV26 175.00 P 0.00 0.00 0.00 52.26 -0.83 95 0 20 0
27NOV26 177.50 P 0.00 0.00 0.00 55.35 -0.39 103 0 40 0
27NOV26 180.00 P 0.00 0.00 0.00 56.73 -0.88 95 0 20 0
27NOV26 182.50 P 0.00 0.00 0.00 59.91 -0.42 104 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 61.34 -0.90 95 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 63.65 -0.90 95 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 65.97 -0.91 95 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 68.30 -0.96 95 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 70.68 -0.95 95 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 73.06 -0.95 95 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 75.44 -0.96 95 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 80.22 -1.00 95 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 85.06 -1.01 95 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 89.92 -1.01 95 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 94.81 -1.04 95 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 99.72 -1.05 95 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 104.64 -1.07 95 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 109.60 -1.06 95 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 114.56 -1.07 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 119.52 -1.09 94 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 124.51 -1.09 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 129.50 -1.10 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 134.50 -1.10 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 139.50 -1.10 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 144.50 -1.10 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 149.50 -1.10 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 154.50 -1.10 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 159.50 -1.10 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 164.50 -1.10 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 169.50 -1.10 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 174.50 -1.10 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 184.50 -1.10 0 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 194.50 -1.10 0 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 204.50 -1.10 0 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 214.50 -1.10 0 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 224.50 -1.10 0 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 234.50 -1.10 0 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 244.50 -1.10 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 254.50 -1.10 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 0.00 88 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 0.00 88 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 0.00 88 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 -0.01 87 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.01 88 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.34 -0.01 88 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 -0.02 88 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 -0.03 88 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 0.77 -0.04 88 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 -0.04 88 0 47 0
30DEC26 72.50 P 0.00 0.00 0.00 1.21 -0.03 88 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.51 -0.06 88 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 -0.06 87 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.20 -0.09 87 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 2.65 -0.08 88 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 3.09 -0.10 88 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.65 -0.13 87 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 4.37 -0.12 89 0 41 0
30DEC26 92.50 P 0.00 0.00 0.00 4.84 -0.18 87 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 5.59 -0.17 87 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 6.34 -0.17 87 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 7.12 -0.23 87 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.05 -0.23 87 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.98 -0.46 87 0 12 0
30DEC26 107.50 P 0.00 0.00 0.00 10.11 -0.24 89 0 10 0
30DEC26 110.00 P 9.90 11.32 9.90 11.32 -0.08 89 2 4 0
30DEC26 112.50 P 0.00 0.00 0.00 12.04 -0.49 87 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.20 -0.53 87 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 14.42 -0.57 87 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 15.71 -0.61 87 0 158 0
30DEC26 122.50 P 0.00 0.00 0.00 17.05 -0.64 87 0 146 0
30DEC26 125.00 P 0.00 0.00 0.00 18.45 -0.67 87 0 60 0
30DEC26 127.50 P 0.00 0.00 0.00 19.91 -0.68 87 0 46 0
30DEC26 130.00 P 0.00 0.00 0.00 21.43 -0.68 87 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.69 +0.46 91 0 328 0
30DEC26 135.00 P 0.00 0.00 0.00 24.52 -0.51 88 0 711 0
30DEC26 137.50 P 0.00 0.00 0.00 26.19 -0.54 88 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 27.89 -0.54 88 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 29.59 -0.55 87 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.98 +0.41 91 0 74 0
30DEC26 147.50 P 0.00 0.00 0.00 33.08 -0.64 87 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 34.95 -0.64 87 0 33 0
30DEC26 152.50 P 0.00 0.00 0.00 37.63 -0.11 91 0 17 0
30DEC26 155.00 P 0.00 0.00 0.00 39.86 +0.25 93 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 41.54 -0.09 92 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 43.52 +0.76 92 0 46 0
30DEC26 162.50 P 0.00 0.00 0.00 45.57 +0.14 93 0 35 0
30DEC26 165.00 P 0.00 0.00 0.00 47.96 +0.90 94 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 49.97 +0.27 94 0 82 0
30DEC26 170.00 P 0.00 0.00 0.00 51.78 +0.36 93 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 54.06 +0.20 94 0 49 0
30DEC26 175.00 P 0.00 0.00 0.00 56.09 +0.07 94 0 43 0
30DEC26 177.50 P 0.00 0.00 0.00 58.07 +0.49 93 0 27 0
30DEC26 180.00 P 0.00 0.00 0.00 60.32 +0.74 94 0 53 0
30DEC26 182.50 P 0.00 0.00 0.00 62.89 +0.67 96 0 76 0
30DEC26 185.00 P 0.00 0.00 0.00 63.54 -0.86 88 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.78 -0.87 87 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.03 -0.87 88 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.28 -0.87 88 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 72.53 -0.87 87 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 74.79 -0.87 88 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.06 -0.93 87 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 81.72 -0.93 88 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 86.38 -0.93 88 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 91.05 -0.98 87 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 95.82 -0.98 87 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 100.60 -0.99 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 105.39 -0.99 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 110.22 -1.02 87 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 115.09 -1.02 88 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.96 -1.03 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.85 -1.04 88 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.76 -1.06 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 134.70 -1.05 88 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.63 -1.07 87 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.58 -1.08 87 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.55 -1.08 88 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.53 -1.08 88 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.51 -1.09 88 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.50 -1.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.50 -1.10 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.50 -1.10 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 184.50 -1.10 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 194.50 -1.10 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 204.50 -1.10 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 214.50 -1.10 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 224.50 -1.10 0 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 234.50 -1.10 0 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 244.50 -1.10 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 254.50 -1.10 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.25 0.00 88 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.28 0.00 88 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.39 0.00 88 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.50 -0.02 88 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.67 -0.01 88 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.84 -0.02 88 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 1.08 -0.02 88 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.32 -0.03 88 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 1.63 -0.04 88 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 1.97 -0.04 88 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 2.33 -0.06 88 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 2.79 -0.06 88 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.26 -0.05 88 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 3.77 -0.08 88 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.38 -0.08 88 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 5.14 -0.08 89 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 5.64 -0.13 88 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 6.42 -0.12 88 0 2 0
28JAN27 92.50 P 0.00 0.00 0.00 7.19 -0.13 88 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 7.97 -0.16 88 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 8.92 -0.17 88 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 10.17 +0.12 89 0 5 0
28JAN27 102.50 P 0.00 0.00 0.00 10.84 -0.17 88 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 11.85 -0.23 88 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 13.06 -0.27 88 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 14.03 -0.44 87 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 15.20 -0.48 87 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 16.43 -0.51 87 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 17.71 -0.36 87 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 19.05 -0.56 87 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 20.44 -0.60 87 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 21.88 -0.60 88 0 1 0
28JAN27 127.50 P 0.00 0.00 0.00 23.35 -0.64 87 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.00 -0.38 88 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 26.54 -0.39 88 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 28.09 -0.39 88 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 29.65 -0.47 88 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 31.38 -0.47 88 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 33.11 -0.47 88 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 34.84 -0.79 88 0 8 0
28JAN27 147.50 P 0.00 0.00 0.00 36.57 -0.47 88 0 4 0
28JAN27 150.00 P 0.00 0.00 0.00 38.31 -0.51 88 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 40.16 -0.56 88 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 42.05 -0.56 88 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 45.21 +0.62 93 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 47.16 +1.12 93 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 47.75 -0.56 88 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 49.66 -0.63 88 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 51.68 -0.65 88 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 53.72 -0.65 88 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 55.76 -0.65 88 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 57.81 -0.65 88 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 59.85 -0.66 88 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 61.90 -0.69 88 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 64.01 -0.74 88 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 66.17 -0.74 88 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 68.34 -0.73 88 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 70.50 -0.74 88 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 72.67 -0.74 88 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 74.84 -0.74 88 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 77.01 -0.77 88 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 79.23 -0.81 88 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 83.75 -0.82 88 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 88.28 -0.82 88 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 92.82 -0.82 88 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 97.42 -0.89 88 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 102.10 -0.89 88 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 106.78 -0.89 88 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 111.47 -0.90 88 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 116.19 -0.95 88 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 120.99 -0.95 88 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 125.78 -0.96 88 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 130.59 -0.96 88 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 135.40 -0.99 88 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 140.26 -1.00 88 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 145.14 -1.01 88 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 150.03 -1.01 88 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 154.92 -1.02 88 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 159.82 -1.04 88 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 164.75 -1.05 88 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 169.69 -1.06 88 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 174.64 -1.06 88 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 184.56 -1.07 88 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 194.51 -1.09 88 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.03 +0.05 89 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.14 +0.05 89 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.41 +0.05 89 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.70 +0.06 89 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.08 +0.07 89 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.46 +0.07 89 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.89 +0.08 89 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.40 +0.09 89 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.90 +0.08 89 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.46 +0.09 89 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.12 +0.10 89 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.78 +0.10 89 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.44 +0.11 89 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.24 +0.10 89 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.07 +0.11 89 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.17 +0.12 91 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 9.73 +0.11 89 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.73 +0.10 89 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.75 +0.11 89 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.77 +0.12 89 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.78 +0.11 89 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.90 +0.09 89 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 16.11 +0.09 89 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.32 +0.09 89 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.32 -0.29 89 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.53 -0.35 89 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.81 -0.37 89 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.15 -0.39 88 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.52 -0.42 88 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.93 -0.44 88 0 6 0
30MAR27 122.50 P 0.00 0.00 0.00 26.38 -0.47 88 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 27.87 -0.23 89 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 29.39 -0.44 88 0 4 0
30MAR27 130.00 P 0.00 0.00 0.00 31.66 +0.27 91 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 32.64 -0.54 89 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 34.95 +0.58 91 0 108 0
30MAR27 137.50 P 0.00 0.00 0.00 36.10 0.00 89 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.29 +0.89 91 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 39.40 -0.09 89 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 41.55 +0.29 91 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 42.96 -0.08 89 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 44.74 -0.08 89 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 46.52 -0.08 89 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 48.31 -0.07 89 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 50.10 -0.08 89 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 51.94 -0.18 89 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 53.87 -0.18 89 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 55.81 -0.18 89 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 57.75 -0.18 89 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 59.69 -0.18 89 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.64 -0.17 89 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.58 -0.17 89 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 66.55 +0.07 93 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 67.52 -0.99 89 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 69.59 -0.29 89 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.67 -0.29 89 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 73.75 -0.29 89 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 75.83 -0.28 89 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 77.91 -0.28 89 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 79.99 -0.29 89 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 82.08 -0.28 89 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 84.16 -0.34 89 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 88.46 -0.42 89 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 92.85 -0.41 89 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 97.24 -0.41 89 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 101.63 -0.42 89 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 106.04 -0.46 89 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 110.53 -0.54 89 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 115.09 -0.55 89 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 119.67 -0.54 89 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 124.24 -0.56 89 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 128.83 -0.56 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 133.43 -0.64 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 138.11 -0.67 89 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 142.82 -0.67 89 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 147.54 -0.68 89 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 152.26 -0.69 89 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 156.99 -0.70 89 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 161.73 -0.74 89 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 166.50 -0.79 89 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 171.31 -0.80 89 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 176.14 -0.80 89 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 185.80 -0.82 89 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 195.49 -0.86 89 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 205.25 -0.91 89 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 215.06 -0.93 89 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 224.90 -0.95 90 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 234.76 -0.98 90 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 244.65 -1.03 90 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 254.58 -1.04 89 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.74 0.00 91 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.91 0.00 91 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 3.45 -0.01 91 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.00 -0.02 91 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.56 -0.01 91 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.21 -0.03 91 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.92 -0.03 91 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.63 -0.03 91 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.35 -0.03 91 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.20 -0.05 91 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.09 -0.05 91 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.98 -0.05 91 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.87 -0.05 91 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.18 -0.08 92 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 12.90 -0.08 91 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.98 -0.08 91 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 15.06 -0.08 91 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.14 -0.08 91 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.25 -0.13 91 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.52 -0.13 91 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.80 -0.12 91 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.07 -0.13 91 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.35 -0.12 91 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.63 -0.12 91 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.30 -0.13 92 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.34 -0.40 91 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.71 -0.44 90 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.13 -0.44 90 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.61 -0.44 90 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.18 -0.41 90 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.70 -0.38 91 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.22 -0.39 91 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.78 -0.44 90 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.32 -0.53 90 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 39.99 -0.52 90 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 41.65 -0.43 90 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 43.52 -0.24 91 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 45.18 -0.24 91 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 46.84 -0.24 91 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 48.50 -0.32 91 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 50.31 -0.33 91 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.74 +0.66 92 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 53.97 -0.32 91 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 55.80 -0.32 91 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 57.62 -0.33 91 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 59.45 -0.33 91 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 61.29 -0.32 91 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.12 -0.32 91 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 64.96 -0.34 91 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.86 -0.41 91 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 68.83 -0.42 91 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.81 -0.42 91 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.79 -0.42 91 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 74.77 -0.42 91 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 76.75 -0.42 91 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.74 -0.41 91 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.72 -0.42 91 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.71 -0.41 91 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 84.70 -0.41 91 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 86.69 -0.44 91 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 88.73 -0.51 91 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.84 -0.51 91 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.06 -0.51 91 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 99.28 -0.51 91 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 103.51 -0.51 91 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 107.74 -0.52 91 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 111.99 -0.52 91 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 116.29 -0.61 91 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 120.72 -0.61 91 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 125.16 -0.61 91 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 129.60 -0.62 91 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 134.05 -0.62 91 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 138.51 -0.61 91 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 142.97 -0.62 91 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 147.44 -0.68 91 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 152.02 -0.71 91 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 156.63 -0.71 91 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 161.24 -0.72 91 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 165.86 -0.72 91 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 170.48 -0.73 91 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 175.11 -0.73 91 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 179.75 -0.73 91 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 189.05 -0.81 91 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 198.54 -0.82 91 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 208.05 -0.82 91 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 217.58 -0.83 91 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 227.12 -0.85 91 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 236.70 -0.90 91 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 246.39 -0.91 91 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 256.11 -0.92 91 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.88 -0.02 93 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.98 -0.02 92 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.71 -0.03 92 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.48 -0.03 92 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.24 -0.03 92 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.02 -0.02 92 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.92 -0.05 92 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 9.87 -0.05 92 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 10.82 -0.05 92 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.77 -0.05 92 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.72 -0.08 92 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.85 -0.09 92 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 15.44 -0.09 94 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 16.62 -0.08 94 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.28 -0.60 92 0 0 0
29SEP27 85.00 P 18.45 18.45 18.45 18.97 -0.08 94 1 41 +1
29SEP27 87.50 P 0.00 0.00 0.00 19.61 -0.72 92 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 21.57 -0.13 94 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.28 -0.79 92 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.62 -0.12 92 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.95 -0.12 92 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.29 -0.12 92 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.64 -0.12 92 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.04 -0.18 92 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.01 -0.28 93 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.35 -0.39 93 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.83 -0.43 93 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.35 -0.27 93 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 36.89 -0.43 93 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 38.56 -0.34 93 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 40.01 -0.12 93 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.72 0.00 93 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.22 -0.47 93 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 45.21 +0.22 93 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 46.65 -0.02 93 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.23 -0.15 93 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 49.85 -0.24 92 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 51.56 -0.24 92 0 2 0
29SEP27 142.50 P 0.00 0.00 0.00 53.28 -0.24 92 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 55.74 +0.31 94 0 20 0
29SEP27 147.50 P 0.00 0.00 0.00 56.72 -0.23 92 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 58.47 -0.32 92 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 60.35 -0.31 92 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 62.22 -0.32 92 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 64.09 -0.32 92 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 65.96 -0.32 92 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 67.84 -0.31 92 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 69.71 -0.32 92 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 71.59 -0.32 92 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 73.47 -0.32 92 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 75.35 -0.32 92 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 77.24 -0.31 92 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 79.13 -0.33 92 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 81.07 -0.41 92 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 83.09 -0.40 92 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 85.10 -0.41 92 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 87.12 -0.40 92 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 89.14 -0.40 92 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 91.16 -0.40 92 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 93.18 -0.40 92 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 95.20 -0.40 92 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 97.22 -0.41 92 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 101.28 -0.40 92 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 105.34 -0.41 92 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 109.44 -0.50 92 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 113.72 -0.50 92 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 118.00 -0.50 92 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 122.29 -0.50 92 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 126.58 -0.50 92 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 130.87 -0.50 92 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 135.17 -0.51 92 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 139.49 -0.50 92 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 143.81 -0.55 92 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 148.24 -0.60 92 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 152.72 -0.60 92 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 157.21 -0.60 92 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 161.70 -0.60 92 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 166.19 -0.61 92 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 170.69 -0.61 92 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 175.20 -0.61 92 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 179.71 -0.62 92 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 184.23 -0.62 92 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 193.35 -0.71 92 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 202.65 -0.70 92 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 211.95 -0.72 92 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 221.28 -0.72 92 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 230.63 -0.72 92 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 240.00 -0.74 92 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 249.43 -0.80 92 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 258.97 -0.82 92 0 0 0
TOTAL PUT 703 12,354 +526
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 10.500
29OCT26 8.00 C 0.00 0.00 0.00 2.51 -0.22 80 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.26 -0.18 72 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.01 -0.22 64 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.76 -0.19 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.51 -0.15 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.26 -0.20 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.02 -0.19 41 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 0.79 -0.18 41 0 0 0
29OCT26 10.00 C 0.70 0.70 0.49 0.57 -0.15 38 32 32 +32
29OCT26 10.50 C 0.28 0.28 0.20 0.24 -0.11 38 4 18 +2
29OCT26 11.00 C 0.09 0.09 0.06 0.07 -0.07 37 7 68 +2
29OCT26 11.50 C 0.02 0.02 0.02 0.02 -0.02 40 2 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 402 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 117 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 262 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 267 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 199 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 107 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 230 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 140 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.53 - 37 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 2.26 -0.26 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.01 -0.27 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.82 -0.21 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.59 -0.21 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.34 -0.24 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.15 -0.18 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.97 -0.16 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.81 -0.15 38 0 15 0
27NOV26 10.50 C 0.45 0.48 0.45 0.54 -0.11 39 2 106 +1
27NOV26 11.00 C 0.00 0.00 0.00 0.34 -0.08 39 0 167 0
27NOV26 11.50 C 0.17 0.19 0.17 0.20 -0.06 39 19 40 +15
27NOV26 12.00 C 0.12 0.12 0.12 0.12 -0.03 40 44 251 +29
27NOV26 12.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 74 0
27NOV26 13.00 C 0.06 0.06 0.06 0.04 -0.01 42 2 174 -2
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 161 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 142 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 3.30 -0.26 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.02 -0.28 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.76 -0.30 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.53 -0.29 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.31 -0.27 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 -0.26 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.91 -0.21 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 -0.19 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 -0.20 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.30 -0.20 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.14 -0.18 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.12 37 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 -0.07 38 0 115 0
30DEC26 11.00 C 0.00 0.00 0.00 0.51 -0.07 37 0 312 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.05 38 0 483 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 -0.04 38 0 3,389 0
30DEC26 12.50 C 0.16 0.16 0.16 0.17 -0.03 39 7 119 +4
30DEC26 13.00 C 0.11 0.11 0.11 0.11 -0.02 39 105 116 +74
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 184 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
30DEC26 15.00 C 0.05 0.05 0.04 0.02 0.00 40 75 185 +69
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 233 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 252 0
28JAN27 8.00 C 0.00 0.00 0.00 2.57 - 13 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 2.36 -0.28 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.13 -0.23 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.93 -0.23 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.74 -0.25 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.56 -0.24 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.39 -0.22 35 0 0 0
28JAN27 9.75 C 1.24 1.24 1.24 1.24 -0.20 35 15 15 +15
28JAN27 10.00 C 1.16 1.16 1.04 1.10 -0.13 36 16 31 +16
28JAN27 10.50 C 0.00 0.00 0.00 0.85 -0.11 37 0 75 0
28JAN27 11.00 C 0.00 0.00 0.00 0.63 -0.10 36 0 74 0
28JAN27 11.50 C 0.00 0.00 0.00 0.47 -0.07 37 0 62 0
28JAN27 12.00 C 0.00 0.00 0.00 0.34 -0.06 37 0 25 0
28JAN27 12.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 6 0
28JAN27 13.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 18 0
28JAN27 13.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 8 0
28JAN27 14.00 C 0.12 0.12 0.12 0.09 -0.02 38 2 16 -2
28JAN27 14.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 16 0
28JAN27 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.72 -0.27 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.50 -0.21 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 -0.23 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.14 -0.23 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.98 -0.16 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.75 -0.21 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.61 -0.17 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.17 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 -0.11 37 0 76 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 -0.11 37 0 74 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 -0.10 37 0 61 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 -0.07 37 0 50 0
30MAR27 12.00 C 0.53 0.53 0.53 0.56 -0.08 37 1 217 +1
30MAR27 12.50 C 0.43 0.43 0.43 0.45 -0.06 37 1 229 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.04 37 0 38 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 77 0
30MAR27 15.00 C 0.20 0.20 0.20 0.12 -0.02 37 1 197 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 2.89 -0.19 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.70 -0.19 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.51 -0.18 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.33 -0.18 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.17 -0.17 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.02 -0.16 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.87 -0.23 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.74 -0.21 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.61 -0.17 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.37 -0.18 36 0 312 0
29JUN27 11.00 C 1.21 1.21 1.21 1.17 -0.14 36 5 527 +5
29JUN27 11.50 C 0.00 0.00 0.00 0.98 -0.15 36 0 202 0
29JUN27 12.00 C 0.00 0.00 0.00 0.83 -0.12 37 0 5,001 0
29JUN27 12.50 C 0.00 0.00 0.00 0.70 -0.07 37 0 4 0
29JUN27 13.00 C 0.56 0.56 0.56 0.59 -0.08 37 2 69 +2
29JUN27 13.50 C 0.00 0.00 0.00 0.49 -0.06 37 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 -0.06 38 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 -0.05 38 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 2.95 - 39 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 2.77 -0.20 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.60 -0.19 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.42 -0.19 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.28 -0.16 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.12 -0.16 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.97 -0.16 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.83 -0.15 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.70 -0.14 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.45 -0.15 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.25 -0.13 38 0 45 0
29SEP27 11.50 C 0.00 0.00 0.00 1.06 -0.12 38 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 0.90 -0.12 38 0 62 0
29SEP27 12.50 C 0.00 0.00 0.00 0.77 -0.10 38 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 0.65 -0.10 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.55 -0.09 38 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.47 -0.08 38 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.39 -0.07 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.33 -0.07 37 0 10 0
29SEP27 15.50 C 0.00 0.00 0.00 0.28 -0.06 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 24 0
29SEP27 16.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 3 0
TOTAL CALL 342 19,282 +263
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 75 0
29OCT26 9.75 P 0.05 0.05 0.05 0.03 0.00 40 45 131 +45
29OCT26 10.00 P 0.09 0.09 0.09 0.07 +0.01 40 10 133 +10
29OCT26 10.50 P 0.18 0.33 0.18 0.25 +0.05 40 10 246 -3
29OCT26 11.00 P 0.42 0.60 0.42 0.57 +0.08 39 66 334 -56
29OCT26 11.50 P 0.00 0.00 0.00 1.04 +0.16 50 0 252 0
29OCT26 12.00 P 1.44 1.44 1.44 1.55 +0.18 70 2 455 -13
29OCT26 12.50 P 2.08 2.14 2.08 2.06 +0.22 89 6 41 -179
29OCT26 13.00 P 0.00 0.00 0.00 2.56 +0.22 103 0 31 -8
29OCT26 13.50 P 0.00 0.00 0.00 3.08 +0.22 124 0 0 -22
29OCT26 14.00 P 0.00 0.00 0.00 3.55 +0.18 124 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.10 +0.26 157 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.56 +0.22 151 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.10 +0.26 179 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.61 +0.27 194 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.10 +0.26 200 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.60 +0.26 210 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.07 +0.23 204 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.59 +0.25 224 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.09 +0.25 232 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 0.00 42 0 75 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 4 0
27NOV26 9.00 P 0.09 0.09 0.09 0.07 +0.01 41 75 76 +75
27NOV26 9.25 P 0.10 0.10 0.10 0.11 +0.01 41 5 102 +5
27NOV26 9.50 P 0.18 0.18 0.18 0.16 +0.02 41 50 115 0
27NOV26 9.75 P 0.00 0.00 0.00 0.22 +0.02 40 0 97 0
27NOV26 10.00 P 0.26 0.35 0.26 0.31 +0.05 41 26 466 -9
27NOV26 10.50 P 0.50 0.57 0.50 0.53 +0.07 41 17 324 +12
27NOV26 11.00 P 0.00 0.00 0.00 0.82 +0.07 40 0 155 0
27NOV26 11.50 P 0.00 0.00 0.00 1.19 +0.13 41 0 143 0
27NOV26 12.00 P 0.00 0.00 0.00 1.60 +0.16 41 0 126 0
27NOV26 12.50 P 2.12 2.12 2.12 2.10 +0.18 49 1 133 +1
27NOV26 13.00 P 0.00 0.00 0.00 2.56 +0.20 51 0 192 0
27NOV26 13.50 P 0.00 0.00 0.00 3.08 +0.19 60 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 3.59 +0.22 68 0 45 -8
27NOV26 14.50 P 0.00 0.00 0.00 4.10 +0.26 76 0 21 0
27NOV26 15.00 P 0.00 0.00 0.00 4.57 +0.23 76 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.10 +0.26 87 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.61 +0.27 94 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.11 +0.27 99 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.60 +0.25 102 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.07 +0.23 100 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.59 +0.25 109 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.09 +0.25 113 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 109 0
30DEC26 7.75 P 0.03 0.03 0.03 0.03 +0.01 41 2 234 +2
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 95 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 23 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 52 0
30DEC26 9.25 P 0.20 0.20 0.20 0.21 +0.03 38 2 135 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 +0.05 39 0 144 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.04 39 0 49 0
30DEC26 10.00 P 0.50 0.50 0.49 0.45 +0.06 38 4 169 +2
30DEC26 10.50 P 0.73 0.73 0.73 0.68 +0.07 38 5 294 +5
30DEC26 11.00 P 0.00 0.00 0.00 0.97 +0.09 38 0 436 0
30DEC26 11.50 P 0.00 0.00 0.00 1.31 +0.10 38 0 495 0
30DEC26 12.00 P 0.00 0.00 0.00 1.73 +0.21 41 0 3,461 0
30DEC26 12.50 P 0.00 0.00 0.00 2.11 +0.09 38 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 2.63 +0.17 46 0 131 0
30DEC26 13.50 P 0.00 0.00 0.00 3.11 +0.22 49 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 3.61 +0.21 54 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 4.12 +0.28 60 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 4.57 +0.23 58 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 5.10 +0.26 66 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.61 +0.27 71 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.11 +0.27 75 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.61 +0.26 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.07 +0.23 76 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.59 +0.25 82 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.09 +0.25 85 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.57 +0.23 85 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.08 +0.24 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.58 +0.24 93 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.57 +0.23 96 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.58 +0.24 103 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.57 +0.23 106 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.07 - 38 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 30 0
28JAN27 8.50 P 0.15 0.15 0.15 0.13 +0.01 38 30 47 +30
28JAN27 8.75 P 0.00 0.00 0.00 0.17 +0.02 38 0 62 0
28JAN27 9.00 P 0.22 0.22 0.22 0.22 +0.02 37 2 33 +2
28JAN27 9.25 P 0.00 0.00 0.00 0.29 +0.03 38 0 15 0
28JAN27 9.50 P 0.00 0.00 0.00 0.37 +0.04 38 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.55 +0.05 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.79 +0.07 38 0 30 0
28JAN27 11.00 P 0.00 0.00 0.00 1.08 +0.08 38 0 127 0
28JAN27 11.50 P 0.00 0.00 0.00 1.44 +0.13 39 0 315 0
28JAN27 12.00 P 0.00 0.00 0.00 1.82 +0.21 40 0 165 0
28JAN27 12.50 P 0.00 0.00 0.00 2.23 +0.13 41 0 46 0
28JAN27 13.00 P 0.00 0.00 0.00 2.68 +0.22 43 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.14 +0.25 45 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.63 +0.23 48 0 119 0
28JAN27 14.50 P 0.00 0.00 0.00 4.12 +0.26 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.61 +0.27 54 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.12 +0.28 59 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 5.61 +0.25 61 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.11 +0.27 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 18 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.01 37 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 17 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 +0.02 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 20 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 +0.02 37 0 5 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 +0.02 37 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.62 +0.05 37 0 48 0
30MAR27 10.00 P 0.78 0.78 0.78 0.72 +0.05 37 15 56 +15
30MAR27 10.50 P 0.96 1.04 0.96 0.96 +0.07 37 46 95 +44
30MAR27 11.00 P 1.29 1.29 1.29 1.26 +0.09 37 30 414 +30
30MAR27 11.50 P 0.00 0.00 0.00 1.61 +0.12 38 0 119 0
30MAR27 12.00 P 0.00 0.00 0.00 1.98 +0.21 39 0 244 0
30MAR27 12.50 P 0.00 0.00 0.00 2.37 +0.20 40 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.79 +0.14 41 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 3.23 +0.20 42 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 +0.20 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.16 +0.28 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.61 +0.22 45 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 5.12 +0.23 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.61 +0.25 51 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 6.11 +0.25 53 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 6.61 +0.25 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.07 +0.21 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.59 +0.23 59 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.09 +0.25 61 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.57 +0.23 61 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.08 +0.21 65 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.58 +0.22 66 0 0 -5
30MAR27 21.00 P 0.00 0.00 0.00 10.57 +0.22 69 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.58 +0.24 74 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.57 +0.23 76 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 55 0
29JUN27 8.25 P 0.00 0.00 0.00 0.34 +0.02 38 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.40 +0.01 38 0 2 0
29JUN27 8.75 P 0.49 0.49 0.49 0.48 +0.04 38 1 13 0
29JUN27 9.00 P 0.00 0.00 0.00 0.56 +0.03 38 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.65 +0.05 38 0 9 0
29JUN27 9.50 P 0.00 0.00 0.00 0.76 +0.07 38 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.86 +0.06 38 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.98 +0.07 38 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 1.24 +0.09 38 0 325 0
29JUN27 11.00 P 0.00 0.00 0.00 1.53 +0.11 39 0 510 0
29JUN27 11.50 P 0.00 0.00 0.00 1.86 +0.12 39 0 224 0
29JUN27 12.00 P 0.00 0.00 0.00 2.20 +0.13 39 0 5,041 0
29JUN27 12.50 P 0.00 0.00 0.00 2.57 +0.14 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.97 +0.17 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.38 +0.16 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.82 +0.19 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.27 +0.20 43 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.73 +0.24 44 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 5.20 +0.25 45 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 5.67 +0.27 46 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.15 +0.28 47 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 6.63 +0.27 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.11 +0.25 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.61 +0.25 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.10 +0.26 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.60 +0.22 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.08 +0.21 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.60 +0.23 58 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.60 +0.24 61 0 0 0
29SEP27 8.00 P 0.45 0.45 0.43 0.49 - 37 10 10 -
29SEP27 8.25 P 0.50 0.50 0.50 0.58 +0.01 37 5 7 +5
29SEP27 8.50 P 0.00 0.00 0.00 0.66 +0.01 37 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.76 +0.01 36 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.86 +0.01 36 0 156 0
29SEP27 9.25 P 0.00 0.00 0.00 0.97 +0.01 36 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 1.09 +0.02 36 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.21 +0.02 36 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.35 +0.03 36 0 42 0
29SEP27 10.50 P 0.00 0.00 0.00 1.63 +0.03 36 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.93 +0.04 36 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 2.26 +0.05 35 0 8 0
29SEP27 12.00 P 0.00 0.00 0.00 2.61 +0.06 35 0 27 0
29SEP27 12.50 P 0.00 0.00 0.00 2.97 +0.07 35 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 3.35 +0.07 34 0 61 0
29SEP27 13.50 P 0.00 0.00 0.00 3.74 +0.08 33 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 4.14 +0.08 32 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 4.56 +0.10 31 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 5.01 +0.13 31 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 5.44 +0.13 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.90 +0.16 29 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.34 +0.16 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.81 +0.19 0 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.27 +0.20 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.72 +0.20 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.19 +0.19 0 0 0 0
TOTAL PUT 465 20,674 -20
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$ 9.170
29OCT26 6.75 C 0.00 0.00 0.00 2.42 -0.22 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.17 -0.22 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.93 -0.21 73 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.68 -0.21 63 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.43 -0.21 54 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.18 -0.21 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.93 -0.21 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.69 -0.21 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.47 -0.20 34 0 0 0
29OCT26 9.00 C 0.34 0.36 0.27 0.29 -0.17 35 60 40 +30
29OCT26 9.25 C 0.00 0.00 0.00 0.15 -0.14 33 0 120 0
29OCT26 9.50 C 0.11 0.11 0.08 0.08 -0.08 36 6 113 +5
29OCT26 9.75 C 0.05 0.05 0.04 0.03 -0.06 35 3 181 +2
29OCT26 10.00 C 0.03 0.03 0.03 0.02 -0.02 40 8 74 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 161 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 930 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 799 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 128 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 146 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.95 -0.22 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.71 -0.21 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.48 -0.21 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.25 -0.21 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.05 -0.19 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.85 -0.18 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.66 -0.19 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.52 -0.16 35 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.40 -0.14 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.30 -0.12 36 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.23 -0.09 37 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.16 -0.08 37 0 103 0
27NOV26 10.50 C 0.00 0.00 0.00 0.08 -0.05 37 0 70 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 194 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 52 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 -0.21 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.24 -0.21 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 -0.21 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.79 -0.20 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 -0.19 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 -0.19 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 -0.17 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 -0.16 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 -0.16 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.15 37 0 29 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.14 38 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.12 38 0 84 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.10 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 -0.10 38 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.06 39 0 201 0
30DEC26 11.00 C 0.17 0.17 0.17 0.14 -0.04 39 80 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 40 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.07 -0.20 38 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.86 -0.19 38 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.67 -0.18 39 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.48 -0.17 38 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.30 -0.17 38 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.14 -0.16 38 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.97 -0.17 37 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.84 -0.15 37 0 25 0
28JAN27 9.25 C 0.00 0.00 0.00 0.73 -0.14 38 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.62 -0.12 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.53 -0.11 38 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.46 -0.10 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.33 -0.07 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.62 -0.21 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.41 -0.20 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.21 -0.20 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.02 -0.19 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.84 -0.18 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.67 -0.18 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.51 -0.17 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 -0.16 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.17 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.08 -0.16 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.16 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 -0.14 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.13 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.68 -0.12 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 -0.11 39 0 0 0
30MAR27 11.00 C 0.44 0.44 0.44 0.42 -0.08 40 5 5 +3
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.07 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.04 39 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 2.78 -0.20 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.59 -0.19 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.40 -0.19 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.23 -0.18 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.06 -0.18 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.90 -0.18 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.75 -0.17 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.61 -0.17 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.48 -0.16 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.36 -0.15 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 -0.14 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.14 -0.14 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 -0.13 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 -0.12 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.79 -0.11 39 0 8 0
29JUN27 11.00 C 0.70 0.70 0.70 0.65 -0.10 39 1 1 +1
29JUN27 11.50 C 0.00 0.00 0.00 0.53 -0.09 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.07 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.19 -0.05 39 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.03 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 200 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.58 -0.18 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.41 -0.19 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.26 -0.18 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.11 -0.17 39 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.97 -0.17 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.83 -0.17 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.71 -0.16 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.59 -0.15 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.48 -0.15 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.37 -0.14 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.27 -0.14 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.18 -0.13 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.01 -0.13 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.87 -0.11 39 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.74 -0.10 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.63 -0.10 39 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.54 -0.08 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.46 -0.07 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.39 -0.07 39 0 10 0
29SEP27 14.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 10 0
29SEP27 14.50 C 0.00 0.00 0.00 0.28 -0.06 39 0 10 0
29SEP27 15.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
TOTAL CALL 163 10,011 +41
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 92 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 +0.02 36 0 31 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 +0.05 36 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.24 +0.09 36 0 127 0
29OCT26 9.50 P 0.00 0.00 0.00 0.41 +0.14 37 0 143 0
29OCT26 9.75 P 0.00 0.00 0.00 0.60 +0.15 33 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.84 +0.20 37 0 36 0
29OCT26 10.50 P 0.00 0.00 0.00 1.33 +0.21 0 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.83 +0.21 0 0 394 0
29OCT26 11.50 P 2.16 2.16 2.16 2.33 +0.21 0 5 71 -158
29OCT26 12.00 P 0.00 0.00 0.00 2.83 +0.21 0 0 45 -17
29OCT26 12.50 P 0.00 0.00 0.00 3.33 +0.21 0 0 0 -6
29OCT26 13.00 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 +0.02 37 0 5 0
27NOV26 8.50 P 0.16 0.16 0.16 0.16 +0.03 37 100 180 +100
27NOV26 8.75 P 0.21 0.21 0.21 0.24 +0.06 37 6 72 +5
27NOV26 9.00 P 0.00 0.00 0.00 0.34 +0.07 37 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.47 +0.09 37 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.63 +0.13 38 0 33 0
27NOV26 9.75 P 0.00 0.00 0.00 0.78 +0.12 37 0 36 0
27NOV26 10.00 P 0.00 0.00 0.00 0.96 +0.14 36 0 32 0
27NOV26 10.50 P 0.00 0.00 0.00 1.38 +0.17 36 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.84 +0.19 35 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.33 +0.21 0 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.83 +0.21 0 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.33 +0.21 0 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 +0.03 39 0 40 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 +0.04 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 +0.05 39 0 1 0
30DEC26 8.50 P 0.27 0.29 0.27 0.31 +0.06 39 15 19 +15
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.08 39 0 121 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 +0.10 39 0 74 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 +0.11 39 0 200 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 +0.12 39 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 +0.12 38 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.13 38 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.49 +0.15 38 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 +0.18 39 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.37 +0.19 39 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.84 +0.20 38 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 +0.21 0 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.33 +0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.83 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.33 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.83 +0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.33 +0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.83 +0.21 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.83 +0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.83 +0.21 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.83 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.83 +0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.83 +0.21 0 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.18 +0.03 38 0 2 0
28JAN27 8.00 P 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.32 +0.05 39 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.40 +0.06 38 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.50 +0.08 38 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.62 +0.09 38 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.75 +0.11 39 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.90 +0.12 39 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.04 +0.11 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.21 +0.13 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.58 +0.16 39 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.98 +0.17 38 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.41 +0.18 38 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.87 +0.19 38 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.34 +0.20 37 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 +0.01 39 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 +0.04 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 +0.04 39 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.49 +0.05 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.59 +0.06 39 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 +0.07 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.82 +0.07 39 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.95 +0.09 39 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 +0.10 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.09 39 0 11 0
30MAR27 10.00 P 0.00 0.00 0.00 1.39 +0.10 39 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 +0.12 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.12 +0.14 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.53 +0.16 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.95 +0.16 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.40 +0.17 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.87 +0.19 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.35 +0.20 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.83 +0.20 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.33 +0.21 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.83 +0.21 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.33 +0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.83 +0.21 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.33 +0.21 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.83 +0.21 0 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 +0.02 39 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.40 +0.03 39 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.48 +0.04 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 +0.03 39 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 +0.05 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 +0.07 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.01 +0.07 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.14 +0.07 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.29 +0.09 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.43 +0.08 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.59 +0.10 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.92 +0.10 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.29 +0.12 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.68 +0.14 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.08 +0.14 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.51 +0.16 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.95 +0.17 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.40 +0.17 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.87 +0.19 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.35 +0.20 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.84 +0.21 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.44 +0.02 39 0 19 0
29SEP27 7.50 P 0.00 0.00 0.00 0.53 +0.04 39 0 10 0
29SEP27 7.75 P 0.00 0.00 0.00 0.61 +0.03 39 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.71 +0.04 39 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.82 +0.05 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.92 +0.04 39 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.05 +0.06 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.17 +0.06 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.31 +0.07 39 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.45 +0.08 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.60 +0.08 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.75 +0.08 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.08 +0.09 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.44 +0.12 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.81 +0.12 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.20 +0.13 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.61 +0.14 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.04 +0.15 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.48 +0.16 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.93 +0.17 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.39 +0.18 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.86 +0.19 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.34 +0.19 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.83 +0.20 0 0 0 0
TOTAL PUT 126 4,104 -61
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$ 133.200
23OCT26 115.00 C 0.00 0.00 0.00 18.22 - 0 0 0 -
23OCT26 116.00 C 0.00 0.00 0.00 17.22 - 0 0 0 -
23OCT26 117.00 C 0.00 0.00 0.00 16.23 - 67 0 0 -
23OCT26 118.00 C 0.00 0.00 0.00 15.23 - 63 0 0 -
23OCT26 119.00 C 0.00 0.00 0.00 14.24 - 64 0 0 -
23OCT26 120.00 C 0.00 0.00 0.00 13.25 - 63 0 0 -
23OCT26 121.00 C 0.00 0.00 0.00 12.27 - 64 0 0 -
23OCT26 122.00 C 0.00 0.00 0.00 11.30 - 64 0 0 -
23OCT26 123.00 C 0.00 0.00 0.00 10.35 -1.48 65 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 9.41 -1.50 65 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 8.49 -1.51 64 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 7.60 -1.52 64 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 6.75 -1.53 65 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 5.94 -1.52 65 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 5.17 -1.71 64 0 0 0
23OCT26 130.00 C 4.20 4.20 4.20 4.60 -1.36 69 2 2 +2
23OCT26 131.00 C 0.00 0.00 0.00 3.82 -1.54 65 0 0 0
23OCT26 132.00 C 3.77 3.77 2.61 3.28 -1.44 66 24 1 +1
23OCT26 133.00 C 0.00 0.00 0.00 2.71 -1.42 66 0 0 0
23OCT26 134.00 C 2.20 2.22 2.20 2.25 -1.32 66 4 0 0
23OCT26 135.00 C 0.00 0.00 0.00 1.84 -1.22 66 0 0 0
23OCT26 136.00 C 1.69 1.69 1.43 1.48 -1.12 66 3 7 +1
23OCT26 137.00 C 1.70 1.70 0.96 1.17 -1.02 66 4 2 +1
23OCT26 138.00 C 0.86 0.86 0.86 0.91 -0.92 65 1 17 -1
23OCT26 139.00 C 0.86 0.86 0.86 0.70 -0.82 65 1 38 -1
23OCT26 140.00 C 0.58 0.58 0.51 0.53 -0.72 65 19 45 0
23OCT26 141.00 C 0.73 0.73 0.73 0.40 -0.62 65 8 24 0
23OCT26 142.00 C 0.00 0.00 0.00 0.30 -0.52 65 0 9 0
23OCT26 143.00 C 0.00 0.00 0.00 0.22 -0.44 65 0 8 0
23OCT26 144.00 C 0.26 0.26 0.26 0.16 -0.36 65 17 17 0
23OCT26 145.00 C 0.00 0.00 0.00 0.11 -0.30 65 0 2 0
23OCT26 146.00 C 0.26 0.26 0.26 0.08 -0.24 65 5 31 +5
23OCT26 147.00 C 0.00 0.00 0.00 0.06 -0.19 66 0 9 0
23OCT26 148.00 C 0.00 0.00 0.00 0.04 -0.15 66 0 34 0
23OCT26 149.00 C 0.00 0.00 0.00 0.03 -0.12 67 0 45 0
23OCT26 150.00 C 0.10 0.10 0.10 0.02 -0.09 67 1 66 -1
23OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.05 69 0 12 0
23OCT26 155.00 C 0.08 0.08 0.08 0.01 -0.02 76 6 47 0
23OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
23OCT26 160.00 C 0.10 0.10 0.10 0.01 0.00 91 15 45 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 81 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 142 0 4 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 68.25 -1.40 151 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 65.75 -1.40 137 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 63.25 -1.41 115 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 60.75 -1.41 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 58.25 -1.41 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 55.76 -1.40 118 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 53.26 -1.40 108 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 50.76 -1.41 96 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 48.26 -1.41 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 45.76 -1.41 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 43.26 -1.41 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 40.77 -1.40 81 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 38.27 -1.41 72 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 35.77 -1.41 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 33.27 -1.41 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 30.78 -1.41 62 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 28.29 -1.41 61 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 25.80 -1.43 59 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 23.34 -1.43 60 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 20.90 -1.44 60 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 18.51 -1.45 60 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 16.18 -1.46 60 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 13.95 -1.45 60 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 11.83 -1.45 60 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 9.88 -1.42 60 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 8.09 -1.38 60 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 6.51 -1.31 60 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 5.17 -1.12 60 0 22 0
29OCT26 135.00 C 3.80 4.30 3.80 4.02 -1.04 60 11 38 +8
29OCT26 137.50 C 0.00 0.00 0.00 3.08 -0.94 61 0 17 0
29OCT26 140.00 C 2.25 2.27 2.25 2.29 -0.89 61 21 232 +21
29OCT26 142.50 C 1.72 1.72 1.50 1.66 -0.76 60 16 529 -7
29OCT26 145.00 C 1.56 1.66 1.11 1.18 -0.63 60 95 82 +2
29OCT26 147.50 C 0.95 0.95 0.95 0.82 -0.51 60 4 57 +4
29OCT26 150.00 C 0.74 0.90 0.65 0.56 -0.40 60 35 422 0
29OCT26 152.50 C 0.48 0.48 0.48 0.38 -0.31 60 2 139 -2
29OCT26 155.00 C 0.40 0.40 0.36 0.25 -0.23 60 4 114 -4
29OCT26 157.50 C 0.22 0.37 0.22 0.16 -0.17 60 166 242 +160
29OCT26 160.00 C 0.00 0.00 0.00 0.10 -0.13 60 0 1,521 0
29OCT26 162.50 C 0.00 0.00 0.00 0.07 -0.08 61 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.04 -0.06 60 0 634 0
29OCT26 167.50 C 0.00 0.00 0.00 0.03 -0.04 62 0 66 0
29OCT26 170.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 160 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 104 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 244 0
29OCT26 177.50 C 0.08 0.08 0.08 0.01 0.00 67 3 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 637 0
30OCT26 115.00 C 0.00 0.00 0.00 18.59 - 60 0 0 -
30OCT26 116.00 C 0.00 0.00 0.00 17.66 - 60 0 0 -
30OCT26 117.00 C 0.00 0.00 0.00 16.74 - 60 0 0 -
30OCT26 118.00 C 0.00 0.00 0.00 15.84 - 60 0 0 -
30OCT26 119.00 C 0.00 0.00 0.00 14.96 - 60 0 0 -
30OCT26 120.00 C 0.00 0.00 0.00 14.09 - 60 0 0 -
30OCT26 121.00 C 0.00 0.00 0.00 13.25 - 60 0 0 -
30OCT26 122.00 C 0.00 0.00 0.00 12.42 - 60 0 0 -
30OCT26 123.00 C 0.00 0.00 0.00 11.62 - 60 0 0 -
30OCT26 124.00 C 0.00 0.00 0.00 10.85 - 60 0 0 -
30OCT26 125.00 C 0.00 0.00 0.00 10.10 - 60 0 0 -
30OCT26 126.00 C 0.00 0.00 0.00 9.38 - 60 0 0 -
30OCT26 127.00 C 0.00 0.00 0.00 8.68 - 60 0 0 -
30OCT26 128.00 C 0.00 0.00 0.00 8.02 -1.36 60 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 7.38 -1.34 60 0 0 0
30OCT26 130.00 C 0.00 0.00 0.00 6.67 -1.42 58 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 6.24 -1.20 60 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 5.71 -1.16 60 0 0 0
30OCT26 133.00 C 0.00 0.00 0.00 5.21 -1.13 60 0 0 0
30OCT26 134.00 C 0.00 0.00 0.00 4.77 -1.06 61 0 0 0
30OCT26 135.00 C 4.60 4.60 4.10 4.29 -1.07 60 3 2 +2
30OCT26 136.00 C 0.00 0.00 0.00 3.89 -1.02 60 0 0 0
30OCT26 137.00 C 4.13 4.13 3.35 3.52 -0.97 60 12 11 +11
30OCT26 138.00 C 3.08 3.08 3.08 3.08 -1.02 59 5 9 +5
30OCT26 139.00 C 0.00 0.00 0.00 2.86 -0.87 61 0 0 0
30OCT26 140.00 C 2.49 2.49 2.49 2.49 -0.90 60 3 15 +3
30OCT26 141.00 C 0.00 0.00 0.00 2.27 -0.81 61 0 0 0
30OCT26 142.00 C 0.00 0.00 0.00 2.01 -0.78 60 0 0 0
30OCT26 143.00 C 0.00 0.00 0.00 1.78 -0.75 60 0 80 0
30OCT26 144.00 C 1.64 1.64 1.64 1.57 -0.72 60 10 10 +10
30OCT26 145.00 C 0.00 0.00 0.00 1.38 -0.67 60 0 0 0
30OCT26 146.00 C 0.00 0.00 0.00 1.21 -0.62 60 0 0 0
30OCT26 147.00 C 0.97 0.97 0.97 1.06 -0.57 60 5 5 +5
30OCT26 148.00 C 0.00 0.00 0.00 0.92 -0.53 60 0 0 0
30OCT26 149.00 C 0.00 0.00 0.00 0.80 -0.49 60 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 0.70 -0.44 60 0 5 0
30OCT26 152.50 C 0.00 0.00 0.00 0.48 -0.36 60 0 5 0
30OCT26 155.00 C 0.00 0.00 0.00 0.33 -0.27 60 0 4 0
30OCT26 157.50 C 0.00 0.00 0.00 0.22 -0.21 60 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 0.15 -0.15 60 0 5 0
30OCT26 162.50 C 0.00 0.00 0.00 0.10 -0.11 61 0 0 0
30OCT26 165.00 C 0.00 0.00 0.00 0.06 -0.08 60 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 0.04 -0.06 60 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
30OCT26 172.50 C 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
30OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
30OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 38.75 -1.41 57 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 36.37 -1.96 57 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 34.03 -1.40 57 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 31.73 -1.39 57 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 28.71 -2.53 39 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 27.29 -1.93 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 25.17 -1.36 57 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 23.13 -1.34 57 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 21.17 -1.32 57 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 19.30 -1.29 57 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 17.53 -1.26 57 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 15.86 -1.22 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 14.29 -1.18 57 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 12.83 -1.13 57 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 11.65 -0.90 58 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 10.41 -0.75 58 0 45 0
27NOV26 135.00 C 9.07 9.07 9.07 9.34 -0.64 58 1 30 0
27NOV26 137.50 C 8.00 8.19 8.00 8.25 -0.67 58 10 92 +8
27NOV26 140.00 C 6.66 6.66 6.50 7.27 -0.73 58 9 371 +3
27NOV26 142.50 C 0.00 0.00 0.00 6.38 -0.73 58 0 443 0
27NOV26 145.00 C 5.00 5.00 5.00 5.58 -0.75 58 50 149 0
27NOV26 147.50 C 4.85 4.85 4.85 4.86 -0.72 58 2 63 +2
27NOV26 150.00 C 3.95 3.95 3.95 4.23 -0.66 58 20 196 +8
27NOV26 152.50 C 0.00 0.00 0.00 3.66 -0.60 58 0 93 0
27NOV26 155.00 C 0.00 0.00 0.00 3.16 -0.55 58 0 547 0
27NOV26 157.50 C 0.00 0.00 0.00 2.72 -0.50 57 0 59 0
27NOV26 160.00 C 2.58 2.58 2.58 2.33 -0.46 57 2 430 0
27NOV26 162.50 C 0.00 0.00 0.00 2.00 -0.41 57 0 125 0
27NOV26 165.00 C 1.90 2.02 1.90 1.70 -0.37 57 2 383 -1
27NOV26 167.50 C 1.93 1.93 1.93 1.45 -0.33 57 3 355 -2
27NOV26 170.00 C 0.00 0.00 0.00 1.23 -0.29 57 0 1,170 0
27NOV26 172.50 C 0.00 0.00 0.00 1.04 -0.26 57 0 76 0
27NOV26 175.00 C 0.00 0.00 0.00 0.88 -0.23 57 0 35 0
27NOV26 177.50 C 0.00 0.00 0.00 0.74 -0.20 57 0 45 0
27NOV26 180.00 C 0.00 0.00 0.00 0.62 -0.18 57 0 90 0
27NOV26 182.50 C 0.00 0.00 0.00 0.52 -0.16 57 0 20 0
27NOV26 185.00 C 0.00 0.00 0.00 0.44 -0.13 57 0 53 0
27NOV26 187.50 C 0.00 0.00 0.00 0.37 -0.11 57 0 394 0
30DEC26 65.00 C 0.00 0.00 0.00 68.61 -1.41 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 66.14 -1.40 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.67 -1.87 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.20 -1.41 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.74 -1.41 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.30 -1.89 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.86 -1.41 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.45 -1.41 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.74 -1.73 37 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 46.44 -2.01 48 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 44.37 -1.40 56 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 42.07 -1.40 56 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 39.82 -1.39 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.24 -1.76 51 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 35.46 -1.56 56 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 33.19 -1.72 54 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 30.58 -2.25 50 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 28.80 -1.90 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.06 -1.44 60 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 25.20 -1.73 53 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 23.16 -2.33 52 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 22.20 -1.67 56 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 20.60 -1.40 56 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 19.09 -1.19 56 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 17.65 -1.16 56 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 16.29 -1.12 56 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 14.56 -1.54 54 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 13.85 -0.92 56 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 12.73 -0.94 56 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 11.71 -0.82 56 0 74 0
30DEC26 140.00 C 0.00 0.00 0.00 10.79 -0.86 57 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 9.90 -0.85 57 0 67 0
30DEC26 145.00 C 0.00 0.00 0.00 9.08 -0.93 57 0 115 0
30DEC26 147.50 C 0.00 0.00 0.00 8.32 -0.84 57 0 33 0
30DEC26 150.00 C 7.28 7.28 7.19 7.57 -0.80 57 7 3,547 -4
30DEC26 152.50 C 0.00 0.00 0.00 6.88 -0.75 57 0 60 0
30DEC26 155.00 C 0.00 0.00 0.00 6.07 -0.86 56 0 92 0
30DEC26 157.50 C 0.00 0.00 0.00 5.50 -0.83 56 0 121 0
30DEC26 160.00 C 5.50 5.50 5.50 4.98 -0.61 56 3 105 0
30DEC26 162.50 C 0.00 0.00 0.00 4.50 -0.58 56 0 53 0
30DEC26 165.00 C 0.00 0.00 0.00 4.07 -0.54 56 0 158 0
30DEC26 167.50 C 0.00 0.00 0.00 3.67 -0.50 56 0 61 0
30DEC26 170.00 C 3.78 3.78 3.70 3.31 -0.47 56 2 462 0
30DEC26 172.50 C 0.00 0.00 0.00 2.98 -0.44 56 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 2.68 -0.41 56 0 72 0
30DEC26 177.50 C 2.92 2.92 2.92 2.41 -0.38 56 2 107 -2
30DEC26 180.00 C 0.00 0.00 0.00 2.23 -0.29 56 0 67 0
30DEC26 182.50 C 0.00 0.00 0.00 1.94 -0.33 56 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 1.74 -0.30 56 0 320 0
30DEC26 187.50 C 0.00 0.00 0.00 1.56 -0.28 56 0 53 0
30DEC26 190.00 C 2.00 2.00 2.00 1.39 -0.26 56 1 25 -1
30DEC26 192.50 C 0.00 0.00 0.00 1.25 -0.24 56 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 1.11 -0.23 56 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 1.00 -0.20 56 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 0.89 -0.19 56 0 219 0
30DEC26 205.00 C 0.00 0.00 0.00 0.71 -0.15 56 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.56 -0.13 56 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 0.44 -0.11 56 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 0.35 -0.09 56 0 174 0
30DEC26 225.00 C 0.00 0.00 0.00 0.28 -0.07 56 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 0.23 -0.06 56 0 181 0
30DEC26 235.00 C 0.00 0.00 0.00 0.18 -0.04 56 0 65 0
30DEC26 240.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.11 -0.03 56 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,080 0
28JAN27 112.50 C 0.00 0.00 0.00 27.83 -1.33 57 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 26.20 -1.21 57 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 23.89 -1.93 54 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 23.13 -1.17 57 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 21.05 -1.79 54 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 20.34 -1.10 57 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 19.14 -0.98 57 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 17.81 -1.04 57 0 0 0
28JAN27 132.50 C 16.69 16.69 16.69 16.69 -0.90 57 15 15 +15
28JAN27 135.00 C 0.00 0.00 0.00 15.60 -0.89 57 0 15 0
28JAN27 137.50 C 0.00 0.00 0.00 14.63 -0.82 57 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 13.81 -0.67 58 0 15 0
28JAN27 142.50 C 0.00 0.00 0.00 12.76 -0.80 58 0 0 0
28JAN27 145.00 C 11.95 11.95 11.95 12.04 -0.66 58 15 15 +15
28JAN27 147.50 C 0.00 0.00 0.00 11.18 -0.72 58 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 10.39 -0.75 58 0 3,000 0
28JAN27 152.50 C 0.00 0.00 0.00 9.64 -0.76 58 0 0 0
28JAN27 155.00 C 8.12 8.12 8.12 8.68 -1.01 57 64 64 +50
28JAN27 157.50 C 0.00 0.00 0.00 8.05 -0.69 57 0 0 0
28JAN27 160.00 C 7.50 7.50 7.50 7.45 -0.90 57 5 5 0
28JAN27 162.50 C 0.00 0.00 0.00 6.90 -0.85 57 0 212 0
28JAN27 165.00 C 0.00 0.00 0.00 6.38 -0.60 57 0 238 0
28JAN27 167.50 C 0.00 0.00 0.00 5.90 -0.76 57 0 100 0
28JAN27 170.00 C 5.70 5.70 5.70 5.62 -0.55 58 35 213 -35
30MAR27 65.00 C 0.00 0.00 0.00 69.24 -2.41 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 66.83 -3.11 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.48 -3.12 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.16 -3.29 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.87 -3.11 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.60 -3.16 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.40 -3.08 57 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 53.42 -2.81 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 51.09 -1.35 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.01 -1.35 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.84 -1.46 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.98 -1.33 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.05 -1.32 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.14 -1.31 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.25 -1.38 57 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 37.48 -2.55 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.82 -2.39 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.21 -2.28 57 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 32.97 -0.88 58 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 31.46 -0.80 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.95 -0.77 58 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 28.44 -1.76 58 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 26.76 -1.17 57 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 25.41 -1.92 57 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 24.21 -1.06 57 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 23.01 -1.78 57 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 22.39 -1.03 59 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 21.29 -1.01 59 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 20.23 -1.00 59 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 19.23 -0.91 59 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 18.21 -0.98 59 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 17.19 -0.98 59 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 16.35 -0.87 59 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 15.52 -0.87 58 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 14.69 -0.87 58 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 13.86 -0.87 58 0 290 0
30MAR27 155.00 C 0.00 0.00 0.00 13.11 -0.79 58 0 1,500 0
30MAR27 157.50 C 0.00 0.00 0.00 12.45 -0.75 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.80 -0.74 58 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 11.14 -0.75 58 0 6 0
30MAR27 165.00 C 10.00 10.00 10.00 10.49 -0.42 58 5 5 +4
30MAR27 167.50 C 0.00 0.00 0.00 9.64 -0.64 57 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 9.42 -0.63 58 0 393 0
30MAR27 172.50 C 0.00 0.00 0.00 8.92 -0.35 58 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 8.42 -0.63 58 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 7.92 -0.38 58 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 7.24 -0.57 57 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 6.88 -0.49 57 0 2 0
30MAR27 185.00 C 0.00 0.00 0.00 6.52 -0.49 57 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 6.16 -0.49 57 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 5.80 -0.49 57 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 5.44 -0.49 57 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 5.14 -0.43 57 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 4.88 -0.39 57 0 15 0
30MAR27 200.00 C 5.50 5.50 5.50 4.76 -0.40 58 3 276 0
30MAR27 205.00 C 0.00 0.00 0.00 4.10 -0.40 57 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 3.63 -0.35 57 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 3.27 -0.29 57 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 2.91 -0.30 57 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 2.55 -0.30 57 0 46 0
30MAR27 230.00 C 3.10 3.10 3.10 2.30 -0.22 57 55 184 +55
30MAR27 235.00 C 0.00 0.00 0.00 2.06 -0.22 57 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.82 -0.22 57 0 79 0
30MAR27 245.00 C 0.00 0.00 0.00 1.61 -0.19 57 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 1.45 -0.16 57 0 71 0
30MAR27 255.00 C 0.00 0.00 0.00 1.29 -0.16 57 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 1.14 -0.16 57 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 1.01 -0.13 57 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 0.91 -0.11 57 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 0.81 -0.11 57 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 0.72 -0.11 57 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 0.63 -0.10 57 0 115 0
30MAR27 290.00 C 0.00 0.00 0.00 0.57 -0.08 57 0 318 0
29JUN27 65.00 C 0.00 0.00 0.00 69.94 -1.71 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 68.70 -1.24 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 66.53 -1.07 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 63.44 -2.01 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 61.37 -1.61 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 59.35 -1.41 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 57.35 -1.38 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 56.17 -2.31 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 53.56 -1.35 58 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 51.69 -1.36 58 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 50.73 -0.47 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 48.01 -1.49 58 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 47.12 -0.69 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 44.72 -1.40 58 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 43.40 -1.08 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 42.03 -0.94 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 40.24 -1.22 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 38.83 -1.12 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 37.28 -2.27 58 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 35.98 -2.25 58 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.26 -2.50 57 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.99 -2.57 58 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.09 -2.11 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 30.53 -1.48 57 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 29.35 -2.31 57 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 28.72 -1.90 59 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 27.17 -2.17 58 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 26.81 -1.47 59 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 25.50 -1.39 58 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 24.19 -1.72 58 0 98 0
29JUN27 140.00 C 0.00 0.00 0.00 23.28 -1.69 58 0 91 0
29JUN27 142.50 C 0.00 0.00 0.00 22.40 -1.67 58 0 102 0
29JUN27 145.00 C 0.00 0.00 0.00 21.38 -1.82 58 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 20.78 -1.58 58 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 20.49 -1.06 59 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 18.86 -1.07 57 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 18.25 -1.67 57 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 17.81 -0.87 58 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 17.20 -1.45 58 0 151 0
29JUN27 162.50 C 0.00 0.00 0.00 16.25 -1.63 58 0 30 0
29JUN27 165.00 C 0.00 0.00 0.00 15.98 -1.29 58 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 15.42 -1.24 58 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 14.81 -1.24 58 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 14.34 -1.10 59 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 13.77 -1.06 59 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 13.33 -0.90 59 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 12.82 -0.84 59 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 12.41 -0.79 59 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 11.97 -0.76 59 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 11.56 -0.71 59 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 40.54 -0.88 60 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 39.27 -0.88 60 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 38.00 -0.88 60 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 36.92 -1.71 60 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 35.84 -1.64 60 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 34.76 -0.78 60 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 33.69 -0.77 60 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 32.50 -0.88 59 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 31.53 -1.41 59 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 30.88 -0.92 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 29.67 -0.98 59 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 29.00 -1.06 60 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 28.22 -0.65 60 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 27.40 -1.02 60 0 15 0
29SEP27 147.50 C 0.00 0.00 0.00 26.33 -1.27 60 0 30 0
29SEP27 150.00 C 0.00 0.00 0.00 25.46 -1.32 60 0 35 0
29SEP27 152.50 C 0.00 0.00 0.00 24.91 -0.81 60 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 24.05 -1.04 60 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 22.97 -1.30 59 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 22.59 -0.54 60 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 21.64 -1.45 59 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 21.02 -1.33 59 0 0 0
29SEP27 167.50 C 20.50 20.50 20.50 20.46 -1.15 59 5 5 0
29SEP27 170.00 C 19.00 19.00 19.00 19.88 -1.11 59 5 25 +5
29SEP27 172.50 C 0.00 0.00 0.00 19.31 -1.10 59 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 18.76 -1.08 59 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 18.32 -0.94 60 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 17.82 -0.87 60 0 6 0
29SEP27 182.50 C 0.00 0.00 0.00 17.16 -0.42 60 0 16 0
29SEP27 185.00 C 0.00 0.00 0.00 16.78 -0.76 60 0 15 0
29SEP27 187.50 C 0.00 0.00 0.00 16.38 -0.58 60 0 15 0
TOTAL CALL 826 42,226 +345
23OCT26 115.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
23OCT26 116.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 117.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 118.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 119.00 P 0.00 0.00 0.00 0.02 - 65 0 0 -
23OCT26 120.00 P 0.00 0.00 0.00 0.04 - 67 0 0 -
23OCT26 121.00 P 0.00 0.00 0.00 0.06 - 66 0 0 -
23OCT26 122.00 P 0.00 0.00 0.00 0.09 - 66 0 0 -
23OCT26 123.00 P 0.00 0.00 0.00 0.13 -0.08 65 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 0.19 -0.09 65 0 0 0
23OCT26 125.00 P 0.50 0.50 0.50 0.27 -0.11 65 10 10 +10
23OCT26 126.00 P 0.00 0.00 0.00 0.37 -0.14 64 0 30 0
23OCT26 127.00 P 0.00 0.00 0.00 0.51 -0.15 64 0 33 0
23OCT26 128.00 P 0.00 0.00 0.00 0.69 -0.16 64 0 60 0
23OCT26 129.00 P 0.00 0.00 0.00 0.93 -0.15 64 0 24 0
23OCT26 130.00 P 0.00 0.00 0.00 1.21 -0.13 64 0 153 0
23OCT26 131.00 P 0.00 0.00 0.00 1.54 -0.13 63 0 50 0
23OCT26 132.00 P 2.50 2.50 2.50 1.95 -0.09 64 5 68 +5
23OCT26 133.00 P 0.00 0.00 0.00 2.42 -0.02 64 0 7 0
23OCT26 134.00 P 0.00 0.00 0.00 2.95 +0.03 64 0 41 0
23OCT26 135.00 P 0.00 0.00 0.00 3.46 +0.22 62 0 47 0
23OCT26 136.00 P 0.00 0.00 0.00 4.08 +0.07 61 0 21 0
23OCT26 137.00 P 0.00 0.00 0.00 5.06 +0.42 69 0 22 0
23OCT26 138.00 P 0.00 0.00 0.00 5.66 +0.36 64 0 111 0
23OCT26 139.00 P 0.00 0.00 0.00 6.46 +0.44 64 0 502 0
23OCT26 140.00 P 0.00 0.00 0.00 7.30 +0.75 65 0 100 0
23OCT26 141.00 P 0.00 0.00 0.00 8.17 +0.73 65 0 20 0
23OCT26 142.00 P 0.00 0.00 0.00 9.07 +0.65 65 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 9.99 +0.98 65 0 2 0
23OCT26 144.00 P 0.00 0.00 0.00 10.93 +1.05 65 0 6 0
23OCT26 145.00 P 0.00 0.00 0.00 11.89 +1.12 65 0 12 0
23OCT26 146.00 P 0.00 0.00 0.00 12.86 +1.18 65 0 1 0
23OCT26 147.00 P 0.00 0.00 0.00 13.84 +1.23 65 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 15.27 +1.71 107 0 15 0
23OCT26 149.00 P 0.00 0.00 0.00 15.81 +1.29 64 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 16.81 +1.33 67 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 19.30 +1.37 0 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 21.80 +1.39 0 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 24.30 +1.40 0 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 26.80 +1.40 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 29.30 +1.40 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 31.80 +1.40 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 34.30 +1.40 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 36.80 +1.40 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 39.94 +2.04 225 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 41.80 +1.40 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 44.30 +1.40 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 46.80 +1.40 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 49.30 +1.40 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 51.80 +1.40 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 54.30 +1.40 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 56.80 +1.40 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 59.30 +1.40 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 61.80 +1.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 164 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 141 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 126 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 76 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.03 -0.01 61 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 305 0
29OCT26 112.50 P 0.00 0.00 0.00 0.12 -0.03 60 0 24 0
29OCT26 115.00 P 0.00 0.00 0.00 0.23 -0.04 60 0 136 0
29OCT26 117.50 P 0.00 0.00 0.00 0.40 -0.05 60 0 22 0
29OCT26 120.00 P 0.87 0.87 0.87 0.64 -0.06 59 5 169 +5
29OCT26 122.50 P 0.00 0.00 0.00 1.02 -0.03 59 0 97 0
29OCT26 125.00 P 0.00 0.00 0.00 1.55 0.00 59 0 234 0
29OCT26 127.50 P 0.00 0.00 0.00 2.24 +0.03 59 0 138 0
29OCT26 130.00 P 3.10 3.90 3.10 3.19 +0.15 59 11 437 +2
29OCT26 132.50 P 4.88 4.91 4.88 4.32 +0.22 59 23 144 +23
29OCT26 135.00 P 0.00 0.00 0.00 5.60 +0.25 59 0 228 0
29OCT26 137.50 P 0.00 0.00 0.00 7.21 +0.41 60 0 155 0
29OCT26 140.00 P 0.00 0.00 0.00 8.94 +0.81 60 0 127 0
29OCT26 142.50 P 10.80 12.00 10.50 10.83 +0.69 60 21 663 0
29OCT26 145.00 P 0.00 0.00 0.00 12.86 +0.80 60 0 47 0
29OCT26 147.50 P 0.00 0.00 0.00 15.02 +0.92 60 0 103 0
29OCT26 150.00 P 17.50 17.50 17.50 17.27 +1.02 60 16 1,844 -16
29OCT26 152.50 P 0.00 0.00 0.00 20.18 +2.00 77 0 71 0
29OCT26 155.00 P 0.00 0.00 0.00 22.63 +1.85 82 0 45 0
29OCT26 157.50 P 0.00 0.00 0.00 25.13 +1.99 88 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 27.23 +1.69 81 0 41 0
29OCT26 162.50 P 31.18 31.18 31.18 30.05 +2.07 97 19 20 -1
29OCT26 165.00 P 0.00 0.00 0.00 31.80 +1.36 0 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 34.30 +1.38 0 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 37.33 +1.93 105 0 109 -1
29OCT26 172.50 P 0.00 0.00 0.00 39.94 +2.04 114 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 41.80 +1.40 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 44.30 +1.40 0 0 0 -1
29OCT26 180.00 P 0.00 0.00 0.00 46.80 +1.40 0 0 1 0
29OCT26 182.50 P 49.49 49.49 49.49 49.30 +1.40 0 15 50 -15
29OCT26 185.00 P 0.00 0.00 0.00 51.80 +1.40 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 54.30 +1.40 0 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 0.30 - 60 0 0 -
30OCT26 116.00 P 0.42 0.42 0.42 0.38 - 60 15 15 -
30OCT26 117.00 P 0.00 0.00 0.00 0.46 - 60 0 0 -
30OCT26 118.00 P 0.61 0.61 0.58 0.56 - 60 30 30 -
30OCT26 119.00 P 0.00 0.00 0.00 0.66 - 60 0 0 -
30OCT26 120.00 P 0.00 0.00 0.00 0.78 - 59 0 0 -
30OCT26 121.00 P 0.00 0.00 0.00 0.92 - 59 0 0 -
30OCT26 122.00 P 0.00 0.00 0.00 1.10 - 59 0 0 -
30OCT26 123.00 P 0.00 0.00 0.00 1.29 - 59 0 0 -
30OCT26 124.00 P 0.00 0.00 0.00 1.50 - 59 0 0 -
30OCT26 125.00 P 0.00 0.00 0.00 1.75 - 59 0 0 -
30OCT26 126.00 P 0.00 0.00 0.00 2.01 - 59 0 0 -
30OCT26 127.00 P 0.00 0.00 0.00 2.32 - 59 0 0 -
30OCT26 128.00 P 0.00 0.00 0.00 2.64 +0.04 59 0 11 0
30OCT26 129.00 P 0.00 0.00 0.00 3.00 +0.02 58 0 0 0
30OCT26 130.00 P 0.00 0.00 0.00 3.42 +0.07 59 0 0 0
30OCT26 131.00 P 0.00 0.00 0.00 3.86 +0.10 59 0 0 0
30OCT26 132.00 P 0.00 0.00 0.00 4.32 +0.13 59 0 0 0
30OCT26 133.00 P 0.00 0.00 0.00 4.83 +0.17 59 0 0 0
30OCT26 134.00 P 0.00 0.00 0.00 5.36 +0.21 59 0 0 0
30OCT26 135.00 P 0.00 0.00 0.00 5.93 +0.25 59 0 0 0
30OCT26 136.00 P 0.00 0.00 0.00 6.52 +0.29 60 0 1 0
30OCT26 137.00 P 0.00 0.00 0.00 7.18 +0.37 60 0 0 0
30OCT26 138.00 P 0.00 0.00 0.00 7.80 +0.38 60 0 0 0
30OCT26 139.00 P 0.00 0.00 0.00 8.48 +0.48 60 0 0 0
30OCT26 140.00 P 0.00 0.00 0.00 9.19 +0.54 60 0 0 0
30OCT26 141.00 P 0.00 0.00 0.00 9.90 +0.56 60 0 0 0
30OCT26 142.00 P 0.00 0.00 0.00 10.67 +0.62 60 0 0 0
30OCT26 143.00 P 0.00 0.00 0.00 11.44 +0.69 60 0 0 0
30OCT26 144.00 P 0.00 0.00 0.00 12.23 +0.71 60 0 0 0
30OCT26 145.00 P 0.00 0.00 0.00 13.05 +0.76 60 0 0 0
30OCT26 146.00 P 0.00 0.00 0.00 13.88 +0.82 60 0 0 0
30OCT26 147.00 P 0.00 0.00 0.00 14.74 +0.86 60 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 15.61 +0.90 60 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 16.49 +0.95 60 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 17.39 +0.98 60 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 20.18 +1.58 73 0 0 0
30OCT26 155.00 P 0.00 0.00 0.00 22.63 +1.74 78 0 0 0
30OCT26 157.50 P 0.00 0.00 0.00 25.13 +1.90 83 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 27.23 +1.62 77 0 0 0
30OCT26 162.50 P 0.00 0.00 0.00 30.05 +2.03 92 0 0 0
30OCT26 165.00 P 0.00 0.00 0.00 31.81 +1.34 59 0 0 0
30OCT26 167.50 P 0.00 0.00 0.00 34.30 +1.37 0 0 0 0
30OCT26 170.00 P 0.00 0.00 0.00 37.33 +1.92 100 0 0 0
30OCT26 172.50 P 0.00 0.00 0.00 39.94 +2.04 108 0 0 0
30OCT26 175.00 P 0.00 0.00 0.00 41.80 +1.40 0 0 0 0
30OCT26 177.50 P 0.00 0.00 0.00 44.30 +1.40 0 0 0 0
30OCT26 180.00 P 0.00 0.00 0.00 46.80 +1.40 0 0 0 0
30OCT26 182.50 P 0.00 0.00 0.00 49.30 +1.40 0 0 0 0
30OCT26 185.00 P 0.00 0.00 0.00 51.80 +1.40 0 0 0 0
30OCT26 187.50 P 0.00 0.00 0.00 54.30 +1.40 0 0 0 0
30OCT26 190.00 P 0.00 0.00 0.00 56.80 +1.40 0 0 0 0
30OCT26 192.50 P 0.00 0.00 0.00 59.30 +1.40 0 0 0 0
30OCT26 195.00 P 0.00 0.00 0.00 61.80 +1.40 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.25 0.00 57 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.36 0.00 57 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.50 +0.02 57 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 0.71 +0.03 57 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 0.95 +0.04 57 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.26 +0.08 57 0 17 0
27NOV26 110.00 P 0.00 0.00 0.00 1.61 +0.09 57 0 319 0
27NOV26 112.50 P 0.00 0.00 0.00 2.06 +0.12 57 0 157 0
27NOV26 115.00 P 0.00 0.00 0.00 2.61 +0.18 57 0 258 0
27NOV26 117.50 P 3.55 3.55 3.55 3.24 +0.22 57 3 27 -3
27NOV26 120.00 P 4.33 4.33 3.95 3.93 +0.26 57 27 100 +16
27NOV26 122.50 P 4.85 4.85 4.85 4.76 +0.30 57 2 36 +2
27NOV26 125.00 P 6.25 6.25 6.11 5.63 +0.30 56 3 328 +1
27NOV26 127.50 P 0.00 0.00 0.00 6.77 +0.43 57 0 124 0
27NOV26 130.00 P 8.27 8.72 7.34 7.88 +0.39 57 167 1,071 +32
27NOV26 132.50 P 8.94 9.50 8.94 8.97 +0.25 56 13 93 +1
27NOV26 135.00 P 10.31 10.31 10.29 10.55 +0.48 57 63 139 +13
27NOV26 137.50 P 0.00 0.00 0.00 11.97 +0.46 57 0 48 0
27NOV26 140.00 P 14.00 14.00 14.00 13.66 +0.68 58 1 80 +1
27NOV26 142.50 P 0.00 0.00 0.00 15.25 +0.67 58 0 59 0
27NOV26 145.00 P 0.00 0.00 0.00 16.82 +0.70 57 0 110 0
27NOV26 147.50 P 0.00 0.00 0.00 19.17 +1.80 60 0 67 0
27NOV26 150.00 P 0.00 0.00 0.00 21.11 +2.00 61 0 650 0
27NOV26 152.50 P 0.00 0.00 0.00 22.45 +0.82 57 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 25.19 +1.97 62 0 182 0
27NOV26 157.50 P 0.00 0.00 0.00 27.34 +2.50 63 0 26 0
27NOV26 160.00 P 0.00 0.00 0.00 29.51 +1.81 64 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 30.86 +1.05 57 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 33.07 +1.06 57 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 35.34 +1.12 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 37.63 +1.14 57 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 39.95 +1.16 57 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 42.32 +1.42 57 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 44.69 +1.23 57 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 47.09 +1.26 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 49.51 +1.28 57 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 51.94 +1.29 57 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 54.40 +1.33 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 0.00 56 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 0.00 56 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 0.00 56 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.17 -0.01 56 0 54 0
30DEC26 82.50 P 0.34 0.34 0.34 0.25 0.00 56 5 7 +5
30DEC26 85.00 P 0.00 0.00 0.00 0.34 0.00 56 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.47 0.00 56 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.60 +0.02 56 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.80 +0.01 56 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.03 +0.02 56 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 1.31 +0.01 56 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.64 +0.08 56 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.04 +0.04 56 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 2.48 +0.06 56 0 343 0
30DEC26 107.50 P 3.15 3.15 3.15 3.01 +0.07 56 50 57 -3
30DEC26 110.00 P 0.00 0.00 0.00 3.58 +0.11 56 0 692 0
30DEC26 112.50 P 0.00 0.00 0.00 4.22 +0.06 56 0 556 0
30DEC26 115.00 P 0.00 0.00 0.00 4.86 +0.16 55 0 158 0
30DEC26 117.50 P 0.00 0.00 0.00 5.65 +0.17 55 0 1,031 0
30DEC26 120.00 P 0.00 0.00 0.00 6.48 +0.16 55 0 2,005 0
30DEC26 122.50 P 0.00 0.00 0.00 7.52 +0.27 55 0 1,006 0
30DEC26 125.00 P 0.00 0.00 0.00 8.47 +0.16 55 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 9.61 +0.16 55 0 67 0
30DEC26 130.00 P 10.51 10.51 10.51 10.87 +0.19 55 7 179 -7
30DEC26 132.50 P 0.00 0.00 0.00 12.05 +0.07 55 0 70 0
30DEC26 135.00 P 0.00 0.00 0.00 13.62 +0.26 56 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 15.08 +0.62 56 0 19 0
30DEC26 140.00 P 0.00 0.00 0.00 16.63 +0.69 56 0 317 0
30DEC26 142.50 P 0.00 0.00 0.00 18.68 +1.50 58 0 67 0
30DEC26 145.00 P 0.00 0.00 0.00 20.48 +1.55 58 0 55 0
30DEC26 147.50 P 0.00 0.00 0.00 22.18 +1.83 59 0 540 0
30DEC26 150.00 P 0.00 0.00 0.00 24.05 +2.02 59 0 3,569 0
30DEC26 152.50 P 0.00 0.00 0.00 25.93 +2.14 59 0 96 0
30DEC26 155.00 P 0.00 0.00 0.00 27.87 +2.24 60 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 29.88 +2.49 60 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 31.85 +1.65 60 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 33.68 +1.51 59 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 35.75 +1.35 60 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 38.07 +2.14 61 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 40.06 +1.44 60 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 42.42 +1.91 62 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 44.55 +2.15 62 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 45.96 +1.04 56 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 48.94 +1.36 61 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 50.53 +1.58 56 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.84 +0.75 56 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 55.95 +1.61 63 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 58.30 +1.96 63 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 59.90 +1.22 56 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 62.86 +1.55 63 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 65.38 +1.94 65 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 67.10 +1.23 56 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 72.64 +1.97 66 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 77.35 +1.80 65 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 82.21 +1.74 66 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 86.80 +1.38 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 91.80 +1.40 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 96.80 +1.40 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 101.80 +1.40 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 107.01 +1.61 74 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 111.80 +1.40 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 116.80 +1.40 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 121.80 +1.40 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 127.14 +1.74 85 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.80 +1.40 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.80 +1.40 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.80 +1.40 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.26 +1.86 95 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.80 +1.40 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.80 +1.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 161.80 +1.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.80 +1.40 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 6.06 +0.08 56 0 21 0
28JAN27 115.00 P 0.00 0.00 0.00 6.86 +0.21 56 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.69 +0.13 56 0 2 0
28JAN27 120.00 P 0.00 0.00 0.00 8.68 +0.15 56 0 32 0
28JAN27 122.50 P 0.00 0.00 0.00 9.71 +0.13 56 0 140 0
28JAN27 125.00 P 0.00 0.00 0.00 10.95 +0.25 56 0 63 0
28JAN27 127.50 P 0.00 0.00 0.00 12.13 +0.24 56 0 279 0
28JAN27 130.00 P 0.00 0.00 0.00 13.42 +0.27 56 0 320 0
28JAN27 132.50 P 0.00 0.00 0.00 14.78 +0.30 57 0 106 0
28JAN27 135.00 P 0.00 0.00 0.00 16.20 +0.33 57 0 12 0
28JAN27 137.50 P 0.00 0.00 0.00 17.68 +0.36 57 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 19.71 +0.75 59 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 20.75 +1.16 57 0 7 0
28JAN27 145.00 P 0.00 0.00 0.00 23.07 +1.91 59 0 10 0
28JAN27 147.50 P 0.00 0.00 0.00 24.78 +1.94 59 0 30 0
28JAN27 150.00 P 0.00 0.00 0.00 26.49 +1.42 60 0 3,000 0
28JAN27 152.50 P 0.00 0.00 0.00 28.37 +1.40 60 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 30.26 +2.28 60 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 31.21 +0.54 57 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 33.09 +0.51 57 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 36.13 +2.42 61 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 37.06 +1.37 57 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 39.06 +0.60 57 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 41.10 +0.88 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.39 +0.01 57 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.51 +0.01 57 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.66 +0.01 57 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.83 +0.02 57 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.05 +0.02 57 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.28 -0.01 57 0 15 0
30MAR27 80.00 P 1.66 1.66 1.66 1.59 +0.03 57 8 33 +8
30MAR27 82.50 P 0.00 0.00 0.00 1.90 +0.03 57 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 2.28 +0.05 57 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.74 +0.09 57 0 77 0
30MAR27 90.00 P 3.28 3.28 3.28 3.21 +0.22 58 4 255 0
30MAR27 92.50 P 0.00 0.00 0.00 3.69 +0.19 57 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.22 +0.18 57 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 4.88 +0.29 57 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 5.53 +0.26 57 0 68 0
30MAR27 102.50 P 0.00 0.00 0.00 6.23 +0.26 57 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.90 +0.23 57 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.81 +0.32 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.69 +0.32 57 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.53 +0.28 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.44 +0.26 56 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 11.50 +0.26 56 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 12.56 +0.26 56 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 13.65 +0.28 56 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 14.90 +0.35 56 0 53 0
30MAR27 127.50 P 0.00 0.00 0.00 16.15 +0.35 56 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 17.41 +0.35 56 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 18.71 +0.35 55 0 915 0
30MAR27 135.00 P 0.00 0.00 0.00 20.16 +0.39 55 0 1,995 0
30MAR27 137.50 P 0.00 0.00 0.00 21.59 +0.37 55 0 32 0
30MAR27 140.00 P 0.00 0.00 0.00 23.52 +0.83 57 0 17 0
30MAR27 142.50 P 0.00 0.00 0.00 25.07 +0.83 57 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 27.10 +1.56 58 0 400 0
30MAR27 147.50 P 0.00 0.00 0.00 28.79 +1.63 58 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 30.53 +1.66 58 0 688 0
30MAR27 152.50 P 0.00 0.00 0.00 32.20 +1.71 58 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 33.99 +1.79 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.83 +1.00 58 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 37.37 +1.54 57 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 39.21 +1.48 57 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 41.55 +1.19 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 42.99 +1.44 57 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 45.52 +2.02 59 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 46.96 +1.47 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.60 +2.12 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.95 +1.44 57 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 53.87 +2.28 60 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 55.10 +1.50 57 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 57.22 +1.49 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.15 +2.31 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 61.45 +1.69 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 64.51 +2.53 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.77 +1.70 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.99 +1.73 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 70.21 +1.03 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 74.67 +1.04 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 79.17 +1.08 57 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 83.79 +1.88 57 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 88.42 +1.92 57 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 93.07 +1.15 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 97.82 +1.21 57 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 102.59 +2.12 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 107.38 +1.24 57 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 112.21 +1.27 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 117.09 +1.30 57 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 121.98 +1.31 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 127.14 +1.57 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 131.84 +1.36 57 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 136.81 +1.37 57 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 141.80 +1.40 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 147.26 +1.86 68 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 151.80 +1.40 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 156.80 +1.40 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.30 +0.01 58 0 87 0
29JUN27 67.50 P 0.00 0.00 0.00 1.57 +0.01 58 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 1.96 +0.01 59 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.30 +0.01 59 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.73 +0.04 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.19 +0.03 59 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.66 +0.06 59 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 4.21 +0.14 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.83 +0.16 59 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.44 +0.21 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 6.11 +0.33 59 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.89 +0.40 59 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.67 +0.50 59 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 8.46 +0.54 59 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 9.36 +0.66 59 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 10.25 +0.66 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 11.19 +0.69 59 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 12.17 +0.75 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 13.21 +0.83 59 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 14.11 +0.63 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 15.24 +0.11 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 16.42 +0.53 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.63 +0.54 59 0 28 0
29JUN27 122.50 P 0.00 0.00 0.00 18.80 +0.48 58 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 20.10 +0.48 58 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 21.44 +0.51 58 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 22.98 +0.69 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 24.32 +0.63 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 25.69 +0.56 58 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 28.15 +1.54 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.14 +1.33 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.68 +1.45 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 32.23 +1.40 59 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 34.02 +1.72 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.42 +1.46 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 37.45 +1.86 59 0 157 0
29JUN27 155.00 P 0.00 0.00 0.00 39.09 +1.77 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.92 +1.70 59 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 42.74 +1.86 60 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 44.59 +1.92 60 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 46.39 +1.93 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.39 +2.08 60 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.99 +1.80 59 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 52.18 +1.95 60 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 53.72 +1.74 59 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.90 +1.95 60 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 58.12 +2.11 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 60.13 +2.18 60 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 61.45 +1.42 58 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 63.98 +2.04 60 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.21 +1.10 60 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.12 +0.76 60 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.22 +0.70 59 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.46 +0.46 59 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 22.77 +0.48 59 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.36 +0.73 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.74 +0.74 60 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 27.00 +0.59 59 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 28.72 +0.81 60 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 29.89 +0.74 59 0 16 0
29SEP27 137.50 P 0.00 0.00 0.00 31.76 +0.96 60 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 33.37 +1.36 60 0 15 0
29SEP27 142.50 P 0.00 0.00 0.00 34.63 +0.88 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 36.32 +1.07 60 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 38.21 +1.10 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 39.98 +1.69 60 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 41.61 +1.16 60 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 43.35 +1.16 60 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 44.81 +1.43 60 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 46.56 +1.34 60 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 48.31 +1.41 60 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 50.59 +2.04 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 52.41 +1.48 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 54.28 +1.92 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 55.70 +1.55 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 57.60 +1.44 60 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 59.51 +1.47 60 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 61.42 +1.00 60 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 63.95 +2.20 61 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 65.93 +1.68 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 67.22 +1.43 60 0 0 0
TOTAL PUT 523 41,918 +77
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$ 781.000
23OCT26 685.00 C 0.00 0.00 0.00 96.35 -10.47 81 0 0 0
23OCT26 690.00 C 0.00 0.00 0.00 91.45 -10.55 81 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 86.57 -10.65 81 0 0 0
23OCT26 700.00 C 0.00 0.00 0.00 81.74 -10.74 81 0 0 0
23OCT26 705.00 C 0.00 0.00 0.00 76.95 -10.86 81 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 72.22 -10.97 81 0 0 0
23OCT26 715.00 C 0.00 0.00 0.00 67.56 -11.09 81 0 0 0
23OCT26 720.00 C 0.00 0.00 0.00 62.98 -11.20 81 0 0 0
23OCT26 725.00 C 0.00 0.00 0.00 58.50 -11.30 81 0 0 0
23OCT26 730.00 C 0.00 0.00 0.00 54.13 -11.39 81 0 0 0
23OCT26 735.00 C 0.00 0.00 0.00 49.88 -11.47 81 0 0 0
23OCT26 740.00 C 0.00 0.00 0.00 44.40 -12.90 71 0 0 0
23OCT26 745.00 C 0.00 0.00 0.00 40.56 -12.80 73 0 0 0
23OCT26 750.00 C 0.00 0.00 0.00 36.89 -14.16 75 0 0 0
23OCT26 755.00 C 0.00 0.00 0.00 33.39 -13.89 76 0 0 0
23OCT26 760.00 C 0.00 0.00 0.00 30.08 -13.58 77 0 0 0
23OCT26 765.00 C 0.00 0.00 0.00 28.62 -11.58 85 0 0 0
23OCT26 770.00 C 0.00 0.00 0.00 25.51 -11.39 84 0 2 0
23OCT26 775.00 C 0.00 0.00 0.00 22.62 -11.15 84 0 0 0
23OCT26 780.00 C 0.00 0.00 0.00 19.95 -10.85 84 0 0 0
23OCT26 785.00 C 0.00 0.00 0.00 17.50 -10.51 83 0 0 0
23OCT26 790.00 C 0.00 0.00 0.00 15.26 -10.12 83 0 0 0
23OCT26 795.00 C 19.98 19.98 17.00 13.23 -9.70 83 2 1 +1
23OCT26 800.00 C 8.50 8.50 8.50 11.41 -9.24 83 4 13 +4
23OCT26 805.00 C 0.00 0.00 0.00 9.76 -8.77 82 0 4 0
23OCT26 810.00 C 19.80 19.80 6.30 8.30 -8.27 82 35 17 +17
23OCT26 815.00 C 19.50 19.50 10.00 6.93 -7.84 82 23 15 -5
23OCT26 820.00 C 19.48 19.48 4.00 5.59 -7.53 80 20 16 +9
23OCT26 825.00 C 4.00 4.00 3.80 4.68 -6.94 80 3 5 0
23OCT26 830.00 C 14.00 14.00 11.83 3.89 -6.36 80 3 11 +1
23OCT26 835.00 C 14.00 14.00 14.00 3.27 -5.74 81 1 6 0
23OCT26 840.00 C 0.00 0.00 0.00 2.76 -5.14 81 0 17 0
23OCT26 845.00 C 0.00 0.00 0.00 2.29 -4.61 82 0 18 0
23OCT26 850.00 C 8.30 8.30 1.40 1.86 -4.14 82 281 184 +8
23OCT26 855.00 C 6.41 6.41 6.41 1.50 -3.71 82 3 4 0
23OCT26 860.00 C 1.50 1.50 1.50 1.20 -3.30 82 1 10 0
23OCT26 865.00 C 0.00 0.00 0.00 0.96 -2.92 82 0 2 0
23OCT26 870.00 C 0.00 0.00 0.00 0.74 -2.59 81 0 33 0
23OCT26 875.00 C 0.00 0.00 0.00 0.58 -2.27 81 0 0 0
23OCT26 880.00 C 0.00 0.00 0.00 0.46 -1.97 81 0 215 0
23OCT26 885.00 C 0.00 0.00 0.00 0.35 -1.71 81 0 16 0
23OCT26 890.00 C 0.00 0.00 0.00 0.27 -1.48 81 0 15 0
23OCT26 895.00 C 2.80 2.80 2.80 0.21 -1.22 81 4 33 +4
23OCT26 900.00 C 1.94 1.94 1.94 0.16 -1.05 81 4 229 0
23OCT26 905.00 C 0.00 0.00 0.00 0.12 -0.89 81 0 16 0
23OCT26 910.00 C 0.00 0.00 0.00 0.09 -0.76 81 0 11 0
23OCT26 915.00 C 0.00 0.00 0.00 0.07 -0.63 81 0 2 0
23OCT26 920.00 C 0.00 0.00 0.00 0.05 -0.54 81 0 2 0
23OCT26 925.00 C 0.00 0.00 0.00 0.04 -0.44 81 0 212 0
23OCT26 930.00 C 0.00 0.00 0.00 0.03 -0.37 81 0 21 0
23OCT26 935.00 C 0.00 0.00 0.00 0.02 -0.31 81 0 0 0
23OCT26 940.00 C 0.00 0.00 0.00 0.01 -0.26 78 0 0 0
23OCT26 945.00 C 0.00 0.00 0.00 0.01 -0.21 80 0 1 0
23OCT26 950.00 C 0.00 0.00 0.00 0.01 -0.17 82 0 10 0
23OCT26 955.00 C 0.00 0.00 0.00 0.01 -0.14 84 0 1 0
23OCT26 960.00 C 0.00 0.00 0.00 0.01 -0.11 86 0 0 0
23OCT26 965.00 C 0.00 0.00 0.00 0.01 -0.09 88 0 0 0
23OCT26 970.00 C 0.00 0.00 0.00 0.01 -0.07 90 0 1 0
23OCT26 975.00 C 0.00 0.00 0.00 0.01 -0.05 92 0 0 0
23OCT26 980.00 C 0.00 0.00 0.00 0.01 -0.04 94 0 3 0
23OCT26 985.00 C 0.00 0.00 0.00 0.01 -0.03 96 0 0 0
23OCT26 990.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 2 0
23OCT26 995.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 2 0
23OCT26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
23OCT26 1,005.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 1,015.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 109 0 103 0
23OCT26 1,025.00 C 0.00 0.00 0.00 0.01 0.00 111 0 8 0
23OCT26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 1,035.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
23OCT26 1,045.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
23OCT26 1,055.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
23OCT26 1,065.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 1,070.00 C 0.40 0.40 0.40 0.01 0.00 127 8 21 0
23OCT26 1,075.00 C 0.00 0.00 0.00 0.01 0.00 129 0 21 0
29OCT26 500.00 C 0.00 0.00 0.00 281.36 -10.04 86 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 271.36 -10.05 0 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 261.37 -10.05 71 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 251.38 -10.05 74 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 241.39 -10.06 73 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 231.41 -10.05 76 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 221.42 -10.07 73 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 211.45 -10.08 74 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 201.49 -10.09 74 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 191.55 -10.11 74 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 181.64 -10.12 74 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 171.77 -10.15 74 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 161.96 -10.17 75 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 152.21 -10.20 74 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 142.57 -10.22 74 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 133.04 -10.25 74 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 123.67 -10.27 74 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 114.49 -10.27 74 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 105.52 -10.26 74 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 96.82 -10.22 74 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 88.40 -10.16 74 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 80.32 -10.07 74 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 72.60 -9.94 74 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 65.28 -9.76 74 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 58.38 -9.54 74 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 51.91 -9.29 74 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 45.91 -8.97 74 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 40.89 -8.10 76 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 35.69 -9.15 75 0 4 0
29OCT26 790.00 C 0.00 0.00 0.00 31.01 -8.64 75 0 12 0
29OCT26 800.00 C 0.00 0.00 0.00 26.82 -8.07 75 0 7 0
29OCT26 810.00 C 29.90 29.90 23.26 23.12 -7.44 75 10 13 +10
29OCT26 820.00 C 35.00 35.00 23.00 19.86 -6.78 75 2 23 0
29OCT26 830.00 C 20.64 20.64 20.64 17.00 -6.11 76 3 35 0
29OCT26 840.00 C 15.00 15.00 15.00 14.35 -5.60 75 1 7 +1
29OCT26 850.00 C 21.50 21.50 16.00 12.05 -5.10 75 303 342 +288
29OCT26 860.00 C 10.00 10.00 10.00 10.00 -4.67 75 20 21 +12
29OCT26 870.00 C 17.95 17.95 8.90 8.35 -4.14 75 60 56 +38
29OCT26 880.00 C 0.00 0.00 0.00 6.89 -3.70 75 0 19 0
29OCT26 890.00 C 0.00 0.00 0.00 5.65 -3.29 75 0 46 0
29OCT26 900.00 C 0.00 0.00 0.00 4.62 -2.89 75 0 217 0
29OCT26 910.00 C 5.80 5.80 5.60 3.75 -2.53 75 4 49 -4
29OCT26 920.00 C 0.00 0.00 0.00 3.03 -2.20 75 0 31 0
29OCT26 930.00 C 4.50 4.50 3.00 2.44 -1.90 75 26 62 +22
29OCT26 940.00 C 6.30 6.30 6.30 1.95 -1.63 75 1 47 0
29OCT26 950.00 C 5.70 5.70 5.70 1.51 -1.44 74 2 200 0
29OCT26 960.00 C 0.00 0.00 0.00 1.19 -1.23 74 0 56 0
29OCT26 970.00 C 0.00 0.00 0.00 0.94 -1.03 74 0 51 0
29OCT26 980.00 C 0.00 0.00 0.00 0.74 -0.86 74 0 57 0
29OCT26 990.00 C 0.00 0.00 0.00 0.58 -0.72 74 0 116 0
29OCT26 1,000.00 C 0.00 0.00 0.00 0.45 -0.60 74 0 376 0
29OCT26 1,010.00 C 0.00 0.00 0.00 0.35 -0.47 74 0 36 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.27 -0.41 74 0 41 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.21 -0.31 75 0 30 0
29OCT26 1,040.00 C 1.16 1.16 1.16 0.16 -0.27 75 15 121 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.12 -0.22 74 0 220 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.09 -0.17 74 0 124 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.07 -0.14 75 0 67 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.05 -0.11 74 0 83 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.04 -0.09 75 0 27 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.03 -0.07 75 0 207 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.02 -0.06 74 0 51 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.01 -0.05 72 0 61 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.01 -0.04 73 0 98 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 -0.03 75 0 134 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 155 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 80 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 52 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 853 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 107 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 111 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 89 0 135 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 90 0 191 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 92 0 136 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 96 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
29OCT26 1,290.00 C 0.08 0.08 0.03 0.01 0.00 97 62 88 -5
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 99 0 39 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 101 0 39 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 104 0 92 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 105 0 203 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 107 0 657 0
30OCT26 690.00 C 0.00 0.00 0.00 101.11 - 86 0 0 -
30OCT26 695.00 C 0.00 0.00 0.00 97.13 - 86 0 0 -
30OCT26 700.00 C 0.00 0.00 0.00 93.23 - 86 0 0 -
30OCT26 705.00 C 0.00 0.00 0.00 89.41 -10.20 86 0 0 0
30OCT26 710.00 C 0.00 0.00 0.00 85.67 -10.15 86 0 0 0
30OCT26 715.00 C 0.00 0.00 0.00 82.02 -10.08 86 0 0 0
30OCT26 720.00 C 0.00 0.00 0.00 78.45 -10.02 86 0 0 0
30OCT26 725.00 C 0.00 0.00 0.00 74.97 -9.94 86 0 0 0
30OCT26 730.00 C 0.00 0.00 0.00 71.58 -9.86 86 0 0 0
30OCT26 735.00 C 0.00 0.00 0.00 68.28 -9.77 86 0 0 0
30OCT26 740.00 C 0.00 0.00 0.00 65.08 -9.66 86 0 0 0
30OCT26 745.00 C 0.00 0.00 0.00 61.97 -9.56 86 0 0 0
30OCT26 750.00 C 0.00 0.00 0.00 58.95 -9.44 86 0 0 0
30OCT26 755.00 C 0.00 0.00 0.00 56.03 -9.32 86 0 0 0
30OCT26 760.00 C 0.00 0.00 0.00 52.16 -10.23 83 0 0 0
30OCT26 765.00 C 0.00 0.00 0.00 51.27 -8.26 87 0 0 0
30OCT26 770.00 C 0.00 0.00 0.00 48.48 -8.27 87 0 0 0
30OCT26 775.00 C 0.00 0.00 0.00 45.66 -9.32 86 0 0 0
30OCT26 780.00 C 0.00 0.00 0.00 43.27 -9.73 86 0 0 0
30OCT26 785.00 C 43.06 43.06 43.06 40.90 -9.51 86 1 1 +1
30OCT26 790.00 C 0.00 0.00 0.00 38.63 -9.28 86 0 0 0
30OCT26 795.00 C 0.00 0.00 0.00 36.38 -9.12 86 0 0 0
30OCT26 800.00 C 0.00 0.00 0.00 34.42 -8.76 86 0 0 0
30OCT26 805.00 C 0.00 0.00 0.00 32.43 -8.51 86 0 1 0
30OCT26 810.00 C 0.00 0.00 0.00 30.48 -8.32 86 0 0 0
30OCT26 815.00 C 0.00 0.00 0.00 28.71 -8.02 86 0 0 0
30OCT26 820.00 C 39.00 43.00 24.50 27.02 -7.74 86 10 5 +4
30OCT26 825.00 C 0.00 0.00 0.00 25.41 -7.45 87 0 0 0
30OCT26 830.00 C 0.00 0.00 0.00 23.89 -7.15 87 0 0 0
30OCT26 835.00 C 0.00 0.00 0.00 22.43 -6.88 87 0 0 0
30OCT26 840.00 C 0.00 0.00 0.00 21.06 -6.59 87 0 1 0
30OCT26 845.00 C 0.00 0.00 0.00 19.79 -6.27 87 0 0 0
30OCT26 850.00 C 0.00 0.00 0.00 18.49 -6.06 87 0 46 0
30OCT26 855.00 C 0.00 0.00 0.00 17.26 -5.85 87 0 0 0
30OCT26 860.00 C 0.00 0.00 0.00 16.10 -5.64 87 0 0 0
30OCT26 865.00 C 0.00 0.00 0.00 15.00 -5.43 87 0 0 0
30OCT26 870.00 C 0.00 0.00 0.00 13.97 -5.22 87 0 0 0
30OCT26 875.00 C 0.00 0.00 0.00 12.99 -5.02 87 0 0 0
30OCT26 880.00 C 0.00 0.00 0.00 12.03 -4.87 86 0 0 0
30OCT26 885.00 C 0.00 0.00 0.00 10.94 -4.90 86 0 0 0
30OCT26 890.00 C 0.00 0.00 0.00 10.33 -4.51 86 0 2 0
30OCT26 895.00 C 0.00 0.00 0.00 9.62 -4.27 86 0 2 0
30OCT26 900.00 C 8.50 8.50 8.50 8.94 -4.05 86 2 6 +2
30OCT26 905.00 C 11.50 11.50 8.10 8.10 -4.05 86 10 14 +10
27NOV26 500.00 C 0.00 0.00 0.00 284.46 -9.97 75 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 274.94 -9.95 75 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 265.50 -9.93 75 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 256.15 -9.90 75 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 246.90 -9.86 75 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 237.76 -9.82 75 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 228.75 -9.77 75 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 219.86 -9.72 75 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 211.12 -9.65 75 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 202.52 -9.59 75 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 194.09 -9.51 75 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 185.82 -9.43 75 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 177.74 -9.33 75 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 169.83 -9.23 75 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 162.12 -9.12 75 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 154.61 -9.00 75 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 147.30 -8.88 75 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 140.21 -9.35 75 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 133.32 -8.30 75 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 126.66 -9.67 75 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 120.21 -12.15 75 0 7 0
27NOV26 710.00 C 0.00 0.00 0.00 113.99 -8.12 75 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 107.99 -7.95 75 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 102.21 -7.78 75 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 96.65 -7.60 75 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 91.32 -7.41 75 0 0 0
27NOV26 760.00 C 87.50 89.00 85.32 85.25 -8.17 74 17 17 +17
27NOV26 770.00 C 78.38 78.38 78.38 80.39 -9.59 74 1 1 +1
27NOV26 780.00 C 73.86 73.86 70.96 75.77 -9.68 74 4 4 +4
27NOV26 790.00 C 81.30 81.30 66.75 71.37 -8.78 75 4 11 +4
27NOV26 800.00 C 62.76 62.76 62.76 67.19 -8.53 75 1 17 -1
27NOV26 810.00 C 80.00 80.00 80.00 63.24 -8.46 75 4 1 -3
27NOV26 820.00 C 64.70 64.70 63.01 59.48 -8.01 75 14 35 0
27NOV26 830.00 C 61.10 61.10 59.40 55.93 -7.75 75 8 16 +6
27NOV26 840.00 C 0.00 0.00 0.00 53.20 -6.16 76 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 49.97 -6.02 76 0 0 0
27NOV26 860.00 C 46.27 46.27 46.27 46.39 -6.44 75 5 12 +5
27NOV26 870.00 C 43.43 43.43 43.43 43.55 -6.25 76 5 26 0
27NOV26 880.00 C 51.69 51.69 40.70 40.88 -5.83 76 11 154 -1
27NOV26 890.00 C 0.00 0.00 0.00 38.37 -5.41 76 0 11 0
27NOV26 900.00 C 41.01 41.01 35.84 35.99 -5.02 76 6 17 +2
27NOV26 910.00 C 45.00 45.00 45.00 33.76 -4.63 76 4 68 -4
27NOV26 920.00 C 0.00 0.00 0.00 31.67 -4.25 76 0 41 0
27NOV26 930.00 C 0.00 0.00 0.00 29.58 -4.00 76 0 16 0
27NOV26 940.00 C 0.00 0.00 0.00 27.56 -3.82 76 0 73 0
27NOV26 950.00 C 33.00 33.00 24.20 25.61 -3.70 76 27 57 +1
27NOV26 960.00 C 0.00 0.00 0.00 23.88 -3.48 76 0 39 0
27NOV26 970.00 C 0.00 0.00 0.00 22.21 -3.32 76 0 114 0
27NOV26 980.00 C 0.00 0.00 0.00 20.64 -3.16 76 0 21 0
27NOV26 990.00 C 0.00 0.00 0.00 19.18 -3.00 76 0 30 0
27NOV26 1,000.00 C 27.00 27.00 17.60 17.81 -2.85 76 36 103 +26
27NOV26 1,010.00 C 0.00 0.00 0.00 16.53 -2.71 76 0 99 0
27NOV26 1,020.00 C 0.00 0.00 0.00 15.34 -2.57 76 0 45 0
27NOV26 1,030.00 C 0.00 0.00 0.00 14.22 -2.44 76 0 33 0
27NOV26 1,040.00 C 0.00 0.00 0.00 13.18 -2.31 76 0 21 0
27NOV26 1,050.00 C 0.00 0.00 0.00 12.21 -2.19 76 0 20 0
27NOV26 1,060.00 C 0.00 0.00 0.00 11.31 -2.06 76 0 81 0
27NOV26 1,070.00 C 0.00 0.00 0.00 10.47 -1.95 76 0 40 0
27NOV26 1,080.00 C 0.00 0.00 0.00 9.68 -1.85 76 0 53 0
27NOV26 1,090.00 C 0.00 0.00 0.00 8.96 -1.74 76 0 42 0
27NOV26 1,100.00 C 11.20 11.20 10.00 8.28 -1.64 76 4 81 0
27NOV26 1,110.00 C 0.00 0.00 0.00 7.65 -1.55 76 0 25 0
27NOV26 1,120.00 C 0.00 0.00 0.00 7.07 -1.46 76 0 69 0
27NOV26 1,130.00 C 9.05 9.05 9.05 6.53 -1.37 76 15 42 -15
27NOV26 1,140.00 C 0.00 0.00 0.00 6.03 -1.29 76 0 27 0
27NOV26 1,150.00 C 0.00 0.00 0.00 5.56 -1.22 76 0 34 0
27NOV26 1,160.00 C 11.02 11.02 7.80 5.13 -1.15 76 14 31 +12
27NOV26 1,170.00 C 0.00 0.00 0.00 4.73 -1.08 76 0 12 0
27NOV26 1,180.00 C 6.31 6.31 6.31 4.37 -1.00 76 12 42 0
27NOV26 1,190.00 C 0.00 0.00 0.00 4.02 -0.95 76 0 10 0
27NOV26 1,200.00 C 8.50 8.50 8.50 3.71 -0.89 76 2 30 +2
27NOV26 1,210.00 C 4.87 4.87 4.87 3.42 -0.83 76 12 45 -2
27NOV26 1,220.00 C 0.00 0.00 0.00 3.15 -0.78 76 0 1 0
27NOV26 1,230.00 C 4.77 4.77 4.77 2.90 -0.73 76 12 34 0
27NOV26 1,240.00 C 4.63 4.63 4.63 2.59 -0.76 75 12 57 +11
27NOV26 1,250.00 C 5.50 5.50 4.73 2.38 -0.72 75 18 76 +15
27NOV26 1,260.00 C 0.00 0.00 0.00 2.19 -0.67 75 0 61 0
27NOV26 1,270.00 C 0.00 0.00 0.00 2.02 -0.62 75 0 79 0
27NOV26 1,280.00 C 0.00 0.00 0.00 1.86 -0.58 75 0 31 0
27NOV26 1,290.00 C 3.38 3.45 3.38 1.71 -0.47 75 24 24 +23
27NOV26 1,300.00 C 0.00 0.00 0.00 1.57 -0.44 75 0 52 0
27NOV26 1,310.00 C 0.00 0.00 0.00 1.44 -0.42 75 0 58 0
27NOV26 1,320.00 C 0.00 0.00 0.00 1.32 -0.39 75 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 1.22 -0.36 75 0 16 0
27NOV26 1,340.00 C 0.00 0.00 0.00 1.12 -0.34 75 0 23 0
27NOV26 1,350.00 C 0.00 0.00 0.00 1.03 -0.31 75 0 46 0
27NOV26 1,360.00 C 3.00 3.00 3.00 0.94 -0.30 75 9 230 -9
30DEC26 500.00 C 0.00 0.00 0.00 291.45 -10.24 73 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 282.64 -10.25 73 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 270.32 -13.89 65 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 265.40 -10.25 73 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 253.56 -13.65 67 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 248.69 -10.22 73 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 240.54 -10.21 73 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 232.55 -10.19 73 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 224.70 -10.16 73 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 217.01 -10.14 73 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 209.48 -10.10 73 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 202.12 -10.05 73 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 194.92 -10.00 73 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 187.88 -9.96 73 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 181.02 -9.90 73 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 174.33 -9.83 73 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 167.81 -9.76 73 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 161.47 -10.42 73 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 155.29 -9.60 73 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 149.29 -9.51 73 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 143.47 -9.41 73 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 137.81 -8.48 73 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 132.32 -8.76 73 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 127.01 -6.18 73 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 121.86 -8.37 73 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 116.88 -7.83 73 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 112.06 -7.70 73 0 0 0
30DEC26 770.00 C 101.00 101.00 101.00 104.18 -10.75 71 3 3 +3
30DEC26 780.00 C 0.00 0.00 0.00 100.33 -11.06 71 0 0 0
30DEC26 790.00 C 101.47 101.47 94.36 97.06 -9.39 72 4 2 +2
30DEC26 800.00 C 95.00 95.00 95.00 93.06 -9.17 72 3 11 +3
30DEC26 810.00 C 0.00 0.00 0.00 89.46 -8.69 73 0 1 0
30DEC26 820.00 C 0.00 0.00 0.00 84.18 -10.03 72 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 80.86 -9.57 72 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 77.30 -9.47 72 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 73.32 -9.91 72 0 5 0
30DEC26 860.00 C 0.00 0.00 0.00 72.39 -7.46 73 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 69.03 -7.20 73 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 65.94 -7.05 73 0 17 0
30DEC26 890.00 C 0.00 0.00 0.00 62.98 -6.89 73 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 60.13 -4.74 73 0 18 0
30DEC26 910.00 C 0.00 0.00 0.00 57.40 -7.46 73 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 55.18 -6.04 74 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 52.34 -6.21 73 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 50.04 -5.95 73 0 7 0
30DEC26 950.00 C 0.00 0.00 0.00 47.55 -5.98 73 0 28 0
30DEC26 960.00 C 45.00 45.00 45.00 45.34 -5.83 73 1 19 +1
30DEC26 970.00 C 0.00 0.00 0.00 43.23 -5.68 73 0 17 0
30DEC26 980.00 C 0.00 0.00 0.00 41.20 -5.53 73 0 10 0
30DEC26 990.00 C 0.00 0.00 0.00 39.26 -5.39 73 0 50 0
30DEC26 1,000.00 C 38.00 38.00 38.00 38.53 -4.12 74 1 26 0
30DEC26 1,010.00 C 0.00 0.00 0.00 35.64 -5.10 73 0 2 0
30DEC26 1,020.00 C 0.00 0.00 0.00 33.95 -4.95 73 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 32.33 -5.93 73 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 30.78 -4.68 73 0 1 0
30DEC26 1,050.00 C 30.56 30.56 30.56 30.19 -3.66 74 2 21 +2
30DEC26 1,060.00 C 0.00 0.00 0.00 27.90 -4.41 73 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 26.55 -4.29 73 0 16 0
30DEC26 1,080.00 C 0.00 0.00 0.00 25.27 -4.15 73 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 24.05 -4.02 73 0 90 0
30DEC26 1,100.00 C 34.00 34.00 24.80 22.88 -3.90 73 3 122 -1
30DEC26 1,110.00 C 0.00 0.00 0.00 21.76 -3.79 73 0 6 0
30DEC26 1,120.00 C 0.00 0.00 0.00 20.70 -3.66 73 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 19.69 -3.55 73 0 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 18.72 -3.44 73 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 17.80 -3.33 73 0 42 0
30DEC26 1,160.00 C 23.47 23.47 23.47 16.93 -3.21 73 1 119 0
30DEC26 1,170.00 C 0.00 0.00 0.00 16.09 -3.11 73 0 106 0
30DEC26 1,180.00 C 18.50 18.50 18.50 15.76 -2.55 74 2 3 +2
30DEC26 1,190.00 C 0.00 0.00 0.00 14.54 -2.91 73 0 2 0
30DEC26 1,200.00 C 0.00 0.00 0.00 13.82 -3.31 73 0 233 0
30DEC26 1,210.00 C 0.00 0.00 0.00 13.14 -2.71 73 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 12.48 -2.63 73 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 11.86 -2.53 73 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 11.27 -2.45 73 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 10.71 -2.36 73 0 6 0
30DEC26 1,260.00 C 0.00 0.00 0.00 10.17 -2.28 73 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 9.67 -2.19 73 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 9.18 -2.12 73 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 8.72 -2.05 73 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 8.29 -1.97 73 0 47 0
30DEC26 1,310.00 C 0.00 0.00 0.00 7.87 -1.90 73 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 7.47 -1.83 73 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 7.10 -1.76 73 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 6.74 -1.70 73 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 6.40 -1.64 73 0 140 0
30DEC26 1,360.00 C 10.24 10.24 10.24 6.08 -1.58 73 1 76 +1
28JAN27 690.00 C 0.00 0.00 0.00 162.42 -11.04 70 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 157.11 -15.46 70 0 0 0
28JAN27 710.00 C 0.00 0.00 0.00 151.95 -11.23 71 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 146.92 -10.94 71 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 142.03 -9.85 71 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 137.28 -10.37 71 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 132.66 -10.17 71 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 128.17 -9.73 71 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 123.82 -10.32 71 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 120.78 -9.62 72 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 117.19 -8.70 73 0 0 0
28JAN27 800.00 C 0.00 0.00 0.00 112.77 -9.01 73 0 0 0
28JAN27 810.00 C 0.00 0.00 0.00 109.59 -8.23 73 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 105.61 -8.36 73 0 1 0
28JAN27 830.00 C 0.00 0.00 0.00 100.67 -9.56 72 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 97.23 -9.39 72 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 95.14 -7.95 73 0 83 0
28JAN27 860.00 C 0.00 0.00 0.00 92.34 -7.33 74 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 86.86 -10.25 72 0 0 0
28JAN27 880.00 C 102.45 102.45 102.45 84.76 -9.68 73 1 2 0
28JAN27 890.00 C 0.00 0.00 0.00 81.51 -9.75 73 0 14 0
28JAN27 900.00 C 92.00 92.00 92.00 78.36 -5.63 73 1 2 +1
28JAN27 910.00 C 0.00 0.00 0.00 77.42 -6.56 74 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 72.39 -9.30 72 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 69.99 -9.33 73 0 1 0
28JAN27 940.00 C 0.00 0.00 0.00 68.57 -7.88 73 0 30 0
28JAN27 950.00 C 0.00 0.00 0.00 66.82 -7.26 74 0 1 0
28JAN27 960.00 C 0.00 0.00 0.00 64.39 -6.21 74 0 1 0
28JAN27 970.00 C 0.00 0.00 0.00 62.05 -6.88 74 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 59.78 -6.70 74 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 57.60 -6.52 74 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 55.89 -5.95 74 0 55 0
28JAN27 1,010.00 C 0.00 0.00 0.00 53.45 -6.18 74 0 3 0
28JAN27 1,020.00 C 0.00 0.00 0.00 51.48 -4.34 74 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 49.58 -4.24 74 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 47.75 -5.70 74 0 8 0
28JAN27 1,050.00 C 53.00 53.00 53.00 47.21 -2.82 75 1 44 0
28JAN27 1,060.00 C 0.00 0.00 0.00 45.61 -2.62 75 0 34 0
28JAN27 1,070.00 C 0.00 0.00 0.00 42.64 -3.85 74 0 9 0
28JAN27 1,080.00 C 0.00 0.00 0.00 41.06 -3.75 74 0 41 0
28JAN27 1,090.00 C 45.00 45.00 45.00 39.54 -3.65 74 2 42 +2
28JAN27 1,100.00 C 0.00 0.00 0.00 38.07 -3.56 74 0 32 0
28JAN27 1,110.00 C 0.00 0.00 0.00 36.65 -3.47 74 0 30 0
28JAN27 1,120.00 C 0.00 0.00 0.00 35.28 -3.39 74 0 22 0
28JAN27 1,130.00 C 0.00 0.00 0.00 33.96 -3.31 74 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 32.70 -3.21 74 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 32.29 -2.32 75 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 30.30 -3.05 74 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 29.16 -2.98 74 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 28.07 -2.89 74 0 1 0
28JAN27 1,190.00 C 0.00 0.00 0.00 27.02 -2.82 74 0 0 0
28JAN27 1,200.00 C 0.00 0.00 0.00 26.01 -2.74 74 0 153 0
30MAR27 690.00 C 0.00 0.00 0.00 193.33 -12.00 72 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 189.35 -11.36 73 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 189.34 -5.27 76 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 184.88 -7.40 76 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 180.43 -6.07 76 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 175.98 -4.20 76 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 166.38 -11.23 73 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 162.06 -11.18 73 0 0 0
30MAR27 770.00 C 154.50 154.50 154.50 160.09 -8.66 74 1 1 +1
30MAR27 780.00 C 0.00 0.00 0.00 156.57 -8.58 75 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 153.61 -7.30 75 0 1 0
30MAR27 800.00 C 0.00 0.00 0.00 150.95 -6.20 76 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 145.51 -7.95 75 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 142.02 -7.85 75 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 138.63 -7.75 75 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 135.32 -7.64 75 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 128.56 -11.09 74 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 128.55 -7.87 75 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 122.08 -8.67 74 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 119.20 -7.79 74 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 116.33 -10.32 74 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 113.49 -7.68 74 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 110.58 -7.63 74 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 108.46 -7.27 74 0 1 0
30MAR27 930.00 C 0.00 0.00 0.00 105.03 -8.19 74 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 102.67 -7.68 74 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 99.41 -8.35 74 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 97.20 -8.28 74 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 95.31 -7.25 75 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 92.42 -8.37 74 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 91.60 -6.37 75 0 0 0
30MAR27 1,000.00 C 95.65 95.65 95.65 88.84 -6.81 75 1 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 85.50 -8.21 74 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 84.60 -6.69 75 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 83.07 -6.38 75 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 81.32 -5.76 76 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 78.98 -6.39 76 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 76.52 -7.09 75 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 75.82 -6.03 76 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 72.94 -6.96 75 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 72.40 -5.80 76 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 69.65 -6.51 75 0 2 0
30MAR27 1,110.00 C 0.00 0.00 0.00 68.67 -5.94 76 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 66.50 -6.34 76 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 65.16 -5.88 76 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 63.55 -5.69 76 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 61.20 -6.24 76 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 59.45 -6.19 76 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 59.44 -4.40 77 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 57.96 -4.07 76 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 56.87 -3.73 76 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 55.48 -3.80 76 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 54.39 -3.57 77 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 53.06 -3.57 77 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 51.74 -3.57 76 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 50.41 -3.58 76 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 49.09 -3.58 76 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 47.76 -3.59 76 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 46.44 -3.59 76 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 45.11 -3.59 76 0 328 0
30MAR27 1,290.00 C 0.00 0.00 0.00 43.86 -3.52 76 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 42.92 -3.14 76 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 41.98 -2.81 76 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 41.04 -2.82 76 0 2 0
30MAR27 1,330.00 C 0.00 0.00 0.00 40.10 -2.82 76 0 15 0
30MAR27 1,340.00 C 0.00 0.00 0.00 38.01 -3.97 76 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 38.00 -3.04 76 0 15 0
30MAR27 1,360.00 C 0.00 0.00 0.00 37.27 -2.83 76 0 91 0
29JUN27 690.00 C 0.00 0.00 0.00 231.47 -9.83 74 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 227.01 -9.80 74 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 222.38 -10.00 73 0 3 0
29JUN27 720.00 C 0.00 0.00 0.00 218.17 -10.44 73 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 214.00 -9.72 73 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 209.96 -9.66 74 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 206.04 -13.07 74 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 202.12 -10.05 74 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 198.64 -9.61 74 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 194.97 -9.53 74 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 191.32 -9.03 74 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 187.59 -9.90 74 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 185.07 -8.89 74 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 181.07 -9.96 74 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 178.37 -8.76 75 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 174.54 -9.27 74 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 171.45 -9.16 75 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 168.34 -9.10 75 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 165.39 -8.74 75 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 162.41 -8.07 75 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 161.33 -8.36 76 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 156.81 -7.80 75 0 17 0
29JUN27 910.00 C 0.00 0.00 0.00 154.01 -7.15 75 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 151.32 -7.20 75 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 151.31 -4.40 76 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 146.11 -8.86 75 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 143.64 -7.41 75 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 141.22 -7.09 75 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 138.84 -6.74 76 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 136.43 -8.96 76 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 134.13 -8.87 76 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 131.71 -7.60 76 0 3 0
29JUN27 1,010.00 C 0.00 0.00 0.00 129.24 -5.39 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 127.53 -4.59 76 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 123.45 -8.66 75 0 2 0
29JUN27 1,040.00 C 0.00 0.00 0.00 123.32 -4.57 76 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 120.41 -5.36 76 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 119.25 -4.40 76 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 117.33 -4.20 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 115.40 -4.01 76 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 113.19 -4.10 76 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 111.76 -5.52 77 0 7 0
29JUN27 1,110.00 C 0.00 0.00 0.00 109.90 -3.15 77 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 108.06 -4.98 77 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 106.47 -2.34 77 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 104.47 -4.33 77 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 101.34 -6.37 76 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 101.19 -4.65 77 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 99.54 -1.63 77 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 97.90 -1.68 77 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 96.26 -1.72 77 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 94.01 -3.96 77 0 312 0
29JUN27 1,210.00 C 0.00 0.00 0.00 92.97 -1.83 77 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 91.33 -3.46 77 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 89.68 -4.69 77 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 88.04 -1.99 77 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 86.40 -2.03 77 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 84.75 -2.09 77 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 83.11 -2.14 77 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 81.47 -3.77 77 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 79.82 -2.25 77 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 78.58 -3.48 77 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 77.39 -1.49 77 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 76.19 -1.51 77 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 75.00 -1.54 77 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 73.80 -1.58 77 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 72.61 -1.61 77 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 71.41 -2.80 77 0 25 0
29SEP27 690.00 C 0.00 0.00 0.00 262.45 -9.77 74 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 257.75 -11.06 74 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 254.42 -14.38 74 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 249.92 -10.10 74 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 246.10 -10.85 74 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 243.00 -13.94 74 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 241.85 -11.14 75 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 241.84 -7.20 77 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 232.68 -12.41 75 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 229.25 -10.26 75 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 226.79 -9.27 75 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 223.49 -9.20 75 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 220.66 -8.72 75 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 217.08 -9.06 75 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 212.46 -10.51 75 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 209.43 -10.42 75 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 206.46 -10.33 75 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 203.54 -10.26 75 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 201.31 -9.55 75 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 197.97 -10.01 75 0 3 0
29SEP27 890.00 C 0.00 0.00 0.00 194.27 -10.86 75 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 192.62 -9.29 76 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 189.98 -8.71 76 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 186.09 -9.69 75 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 184.91 -8.32 76 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 182.41 -8.27 76 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 179.46 -8.25 76 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 176.99 -8.59 76 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 174.64 -8.06 76 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 172.33 -8.15 76 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 170.54 -7.39 76 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 168.12 -7.26 76 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 166.40 -6.43 76 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 163.85 -6.42 76 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 162.20 -5.52 77 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 160.12 -5.05 77 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 157.62 -7.41 77 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 155.62 -4.45 77 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 154.10 -3.83 77 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 151.72 -4.24 77 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 149.45 -4.55 77 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 148.38 -3.66 77 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 146.12 -3.96 77 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 144.31 -3.81 77 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 141.24 -4.92 77 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 139.28 -4.92 77 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 137.32 -4.92 77 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 137.31 -2.97 77 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 135.48 -2.84 77 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 133.67 -4.64 77 0 2 0
29SEP27 1,190.00 C 0.00 0.00 0.00 132.64 -5.66 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 131.07 -1.37 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 129.12 -1.36 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 127.37 -1.15 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 125.46 -1.10 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 120.74 -4.11 77 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 120.73 -4.11 77 0 23 0
29SEP27 1,260.00 C 0.00 0.00 0.00 120.72 -1.21 78 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 119.84 -0.63 78 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 118.34 -0.67 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 113.43 -4.12 77 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 113.42 -2.67 77 0 1 0
29SEP27 1,310.00 C 0.00 0.00 0.00 113.41 -2.67 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 112.21 -3.86 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 110.65 -4.41 78 0 1 0
29SEP27 1,340.00 C 0.00 0.00 0.00 109.31 -4.25 78 0 13 0
TOTAL CALL 1,233 22,313 +529
23OCT26 685.00 P 1.10 1.10 1.10 0.23 -0.42 81 25 85 +25
23OCT26 690.00 P 0.00 0.00 0.00 0.33 -0.46 82 0 21 0
23OCT26 695.00 P 0.00 0.00 0.00 0.46 -0.57 81 0 2 0
23OCT26 700.00 P 0.00 0.00 0.00 0.62 -0.65 82 0 7 0
23OCT26 705.00 P 0.00 0.00 0.00 0.85 -0.82 82 0 3 0
23OCT26 710.00 P 0.00 0.00 0.00 1.11 -0.93 82 0 0 0
23OCT26 715.00 P 0.00 0.00 0.00 1.47 -1.07 82 0 15 0
23OCT26 720.00 P 3.78 3.78 3.78 1.91 -1.16 82 2 10 +2
23OCT26 725.00 P 0.00 0.00 0.00 2.43 -1.30 82 0 3 0
23OCT26 730.00 P 0.00 0.00 0.00 3.10 -1.37 82 0 9 0
23OCT26 735.00 P 0.00 0.00 0.00 3.83 -1.37 82 0 1 0
23OCT26 740.00 P 0.00 0.00 0.00 4.81 -1.29 82 0 0 0
23OCT26 745.00 P 3.00 3.00 3.00 5.84 -1.23 82 1 1 0
23OCT26 750.00 P 7.00 9.30 7.00 7.11 -1.04 82 8 19 +1
23OCT26 755.00 P 0.00 0.00 0.00 8.30 -1.08 81 0 13 0
23OCT26 760.00 P 10.90 10.90 10.90 10.19 -0.71 83 9 9 0
23OCT26 765.00 P 0.00 0.00 0.00 11.36 -1.09 80 0 0 0
23OCT26 770.00 P 0.00 0.00 0.00 13.23 -0.98 79 0 12 0
23OCT26 775.00 P 0.00 0.00 0.00 15.40 -0.73 79 0 0 0
23OCT26 780.00 P 11.00 15.80 11.00 17.68 -0.44 79 5 6 +2
23OCT26 785.00 P 0.00 0.00 0.00 20.27 -0.15 78 0 3 0
23OCT26 790.00 P 25.00 25.00 25.00 22.95 +0.23 78 5 9 -4
23OCT26 795.00 P 0.00 0.00 0.00 25.96 +0.63 77 0 1 0
23OCT26 800.00 P 17.40 27.50 15.80 29.00 +0.99 77 7 65 +2
23OCT26 805.00 P 0.00 0.00 0.00 34.40 +3.56 86 0 3 0
23OCT26 810.00 P 33.90 33.90 33.90 38.03 +4.13 86 2 4 -2
23OCT26 815.00 P 0.00 0.00 0.00 41.97 +5.01 88 0 0 0
23OCT26 820.00 P 0.00 0.00 0.00 44.61 +4.27 81 0 6 0
23OCT26 825.00 P 0.00 0.00 0.00 48.72 +4.97 81 0 3 0
23OCT26 830.00 P 0.00 0.00 0.00 52.86 +5.34 81 0 17 0
23OCT26 835.00 P 0.00 0.00 0.00 57.21 +6.19 81 0 0 0
23OCT26 840.00 P 0.00 0.00 0.00 61.58 +6.20 81 0 23 0
23OCT26 845.00 P 0.00 0.00 0.00 66.12 +7.41 81 0 0 0
23OCT26 850.00 P 0.00 0.00 0.00 70.67 +6.02 81 0 36 0
23OCT26 855.00 P 0.00 0.00 0.00 75.35 +6.51 81 0 21 0
23OCT26 860.00 P 0.00 0.00 0.00 80.04 +6.84 81 0 12 0
23OCT26 865.00 P 0.00 0.00 0.00 84.83 +7.26 81 0 6 0
23OCT26 870.00 P 0.00 0.00 0.00 89.63 +7.58 81 0 0 0
23OCT26 875.00 P 0.00 0.00 0.00 94.49 +7.89 81 0 46 0
23OCT26 880.00 P 0.00 0.00 0.00 99.36 +8.21 81 10 2 -10
23OCT26 885.00 P 0.00 0.00 0.00 104.27 +8.43 81 0 0 0
23OCT26 890.00 P 0.00 0.00 0.00 109.19 +8.66 81 0 0 0
23OCT26 895.00 P 0.00 0.00 0.00 114.13 +8.88 81 0 7 0
23OCT26 900.00 P 0.00 0.00 0.00 119.09 +9.04 81 1 16 0
23OCT26 905.00 P 0.00 0.00 0.00 127.78 +12.93 148 0 15 0
23OCT26 910.00 P 0.00 0.00 0.00 132.91 +13.22 154 0 15 0
23OCT26 915.00 P 0.00 0.00 0.00 134.02 +9.46 82 0 0 0
23OCT26 920.00 P 0.00 0.00 0.00 143.18 +13.99 164 0 0 0
23OCT26 925.00 P 0.00 0.00 0.00 145.09 +10.74 128 0 0 0
23OCT26 930.00 P 0.00 0.00 0.00 153.47 +14.20 175 0 0 0
23OCT26 935.00 P 0.00 0.00 0.00 156.27 +12.07 154 0 0 0
23OCT26 940.00 P 0.00 0.00 0.00 161.24 +12.09 157 0 0 0
23OCT26 945.00 P 0.00 0.00 0.00 166.22 +12.11 161 0 0 0
23OCT26 950.00 P 0.00 0.00 0.00 170.95 +11.88 159 0 0 0
23OCT26 955.00 P 0.00 0.00 0.00 176.16 +12.11 166 0 0 0
23OCT26 960.00 P 0.00 0.00 0.00 181.13 +12.10 169 0 0 0
23OCT26 965.00 P 0.00 0.00 0.00 189.52 +15.50 212 0 1 0
23OCT26 970.00 P 0.00 0.00 0.00 194.67 +15.66 217 0 3 0
23OCT26 975.00 P 0.00 0.00 0.00 199.82 +15.82 222 0 1 0
23OCT26 980.00 P 0.00 0.00 0.00 204.86 +15.86 226 0 0 0
23OCT26 985.00 P 0.00 0.00 0.00 210.12 +16.12 233 0 0 0
23OCT26 990.00 P 0.00 0.00 0.00 211.02 +12.02 186 0 0 0
23OCT26 995.00 P 0.00 0.00 0.00 216.01 +12.01 189 0 0 0
23OCT26 1,000.00 P 187.17 187.17 187.17 219.00 +9.90 0 1 2 -1
23OCT26 1,005.00 P 0.00 0.00 0.00 227.87 +13.87 222 0 0 0
23OCT26 1,010.00 P 0.00 0.00 0.00 232.87 +13.87 226 0 0 0
23OCT26 1,015.00 P 0.00 0.00 0.00 234.00 +10.00 0 0 0 0
23OCT26 1,020.00 P 229.00 229.00 229.00 241.26 +12.26 209 2 2 0
23OCT26 1,025.00 P 0.00 0.00 0.00 244.00 +10.00 0 0 0 0
23OCT26 1,030.00 P 0.00 0.00 0.00 249.96 +10.96 188 0 0 0
23OCT26 1,035.00 P 244.00 244.00 244.00 254.00 +10.00 0 4 0 -4
23OCT26 1,040.00 P 0.00 0.00 0.00 261.09 +12.09 218 0 0 0
23OCT26 1,045.00 P 0.00 0.00 0.00 266.22 +12.22 223 0 0 0
23OCT26 1,050.00 P 0.00 0.00 0.00 274.67 +15.67 273 0 2 0
23OCT26 1,055.00 P 0.00 0.00 0.00 276.61 +12.61 235 0 0 0
23OCT26 1,060.00 P 0.00 0.00 0.00 284.81 +15.81 281 0 0 0
23OCT26 1,065.00 P 0.00 0.00 0.00 290.42 +16.42 291 0 0 0
23OCT26 1,070.00 P 0.00 0.00 0.00 290.85 +11.85 230 0 0 0
23OCT26 1,075.00 P 0.00 0.00 0.00 295.67 +11.67 229 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 91 0 107 0
29OCT26 510.00 P 0.38 0.38 0.38 0.01 0.00 87 15 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 2 0
29OCT26 560.00 P 0.00 0.00 0.00 0.02 -0.02 73 0 10 0
29OCT26 570.00 P 0.00 0.00 0.00 0.04 -0.03 74 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.08 -0.03 75 0 3 0
29OCT26 590.00 P 0.00 0.00 0.00 0.13 -0.05 74 0 94 0
29OCT26 600.00 P 0.00 0.00 0.00 0.21 -0.07 74 0 97 0
29OCT26 610.00 P 0.00 0.00 0.00 0.33 -0.09 75 0 84 0
29OCT26 620.00 P 0.00 0.00 0.00 0.51 -0.11 74 0 90 0
29OCT26 630.00 P 0.00 0.00 0.00 0.76 -0.17 74 0 28 0
29OCT26 640.00 P 0.00 0.00 0.00 1.09 -0.21 74 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 1.62 -0.19 75 10 36 0
29OCT26 660.00 P 0.00 0.00 0.00 2.28 -0.21 75 0 26 0
29OCT26 670.00 P 0.00 0.00 0.00 3.08 -0.20 75 0 37 0
29OCT26 680.00 P 0.00 0.00 0.00 4.16 -0.21 75 0 27 0
29OCT26 690.00 P 5.12 6.27 5.12 5.51 -0.16 75 30 104 +30
29OCT26 700.00 P 8.18 9.90 8.18 7.08 -0.11 75 21 38 -8
29OCT26 710.00 P 0.00 0.00 0.00 9.11 -0.03 75 0 33 0
29OCT26 720.00 P 11.70 14.19 11.70 11.47 +0.22 75 10 84 +4
29OCT26 730.00 P 0.00 0.00 0.00 14.13 +0.21 76 0 38 0
29OCT26 740.00 P 0.00 0.00 0.00 17.44 +0.58 76 0 67 0
29OCT26 750.00 P 16.00 22.00 14.38 20.91 +0.68 76 109 71 -64
29OCT26 760.00 P 22.80 26.50 22.80 24.71 +0.74 75 2 104 0
29OCT26 770.00 P 30.36 31.72 27.94 29.01 +1.35 75 121 741 +59
29OCT26 780.00 P 33.80 33.80 33.80 33.84 +1.86 75 1 223 0
29OCT26 790.00 P 0.00 0.00 0.00 39.27 +2.49 75 0 268 0
29OCT26 800.00 P 46.00 46.00 44.80 46.00 +3.91 77 16 312 -11
29OCT26 810.00 P 0.00 0.00 0.00 51.30 +3.20 74 0 112 0
29OCT26 820.00 P 0.00 0.00 0.00 57.93 +4.52 74 0 147 0
29OCT26 830.00 P 0.00 0.00 0.00 65.02 +4.26 74 0 100 0
29OCT26 840.00 P 0.00 0.00 0.00 72.45 +4.60 74 0 196 0
29OCT26 850.00 P 85.00 85.00 85.00 80.18 +5.21 74 1 301 0
29OCT26 860.00 P 0.00 0.00 0.00 88.29 +5.57 74 0 145 0
29OCT26 870.00 P 75.00 92.13 75.00 99.48 +9.42 83 3 148 -3
29OCT26 880.00 P 0.00 0.00 0.00 108.38 +9.63 85 0 100 0
29OCT26 890.00 P 130.00 130.00 130.00 117.40 +10.34 87 1 74 -1
29OCT26 900.00 P 100.00 128.00 100.00 126.71 +7.48 89 11 205 -11
29OCT26 910.00 P 121.80 121.80 121.80 133.34 +8.82 80 2 53 -2
29OCT26 920.00 P 118.00 118.00 118.00 143.18 +9.64 83 1 37 -1
29OCT26 930.00 P 0.00 0.00 0.00 155.44 +11.73 98 0 46 0
29OCT26 940.00 P 0.00 0.00 0.00 163.83 +7.32 94 0 75 0
29OCT26 950.00 P 0.00 0.00 0.00 174.60 +8.40 102 0 267 0
29OCT26 960.00 P 0.00 0.00 0.00 183.21 +12.38 99 0 157 0
29OCT26 970.00 P 0.00 0.00 0.00 195.02 +15.16 111 0 62 0
29OCT26 980.00 P 0.00 0.00 0.00 204.86 +13.55 115 0 101 0
29OCT26 990.00 P 198.00 198.00 198.00 211.11 +11.28 96 1 69 +1
29OCT26 1,000.00 P 0.00 0.00 0.00 222.17 +11.54 107 0 145 0
29OCT26 1,010.00 P 0.00 0.00 0.00 233.54 +14.11 118 0 54 0
29OCT26 1,020.00 P 0.00 0.00 0.00 241.26 +11.96 107 0 23 0
29OCT26 1,030.00 P 0.00 0.00 0.00 253.13 +13.95 123 0 30 0
29OCT26 1,040.00 P 0.00 0.00 0.00 261.09 +11.97 111 0 32 0
29OCT26 1,050.00 P 287.45 287.45 287.45 274.67 +15.61 138 4 62 -4
29OCT26 1,060.00 P 0.00 0.00 0.00 284.81 +14.16 142 0 55 0
29OCT26 1,070.00 P 0.00 0.00 0.00 295.22 +16.21 148 0 32 0
29OCT26 1,080.00 P 300.00 300.00 300.00 301.01 +12.01 122 25 100 -2
29OCT26 1,090.00 P 0.00 0.00 0.00 309.84 +10.84 112 0 158 0
29OCT26 1,100.00 P 0.00 0.00 0.00 321.16 +12.16 129 0 421 0
29OCT26 1,110.00 P 0.00 0.00 0.00 333.73 +14.73 151 0 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 342.04 +13.04 142 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 353.87 +14.87 158 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 363.26 +14.26 157 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 373.56 +14.56 162 0 122 0
29OCT26 1,160.00 P 0.00 0.00 0.00 379.00 +10.00 0 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 390.80 +11.80 143 0 79 0
29OCT26 1,180.00 P 0.00 0.00 0.00 401.65 +12.65 155 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 412.20 +13.20 162 0 36 0
29OCT26 1,200.00 P 0.00 0.00 0.00 421.14 +12.14 154 0 37 0
29OCT26 1,210.00 P 0.00 0.00 0.00 432.08 +13.08 166 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 440.00 +11.00 145 0 21 0
29OCT26 1,230.00 P 0.00 0.00 0.00 456.03 +17.03 198 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 460.50 +11.50 157 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 470.52 +11.52 159 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 481.30 +12.30 170 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 494.55 +15.55 200 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 502.47 +13.47 186 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 509.00 +10.00 0 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 522.00 +12.64 187 0 18 0
29OCT26 1,310.00 P 0.00 0.00 0.00 533.00 +14.00 198 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 543.50 +14.50 204 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 552.50 +13.50 198 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 563.50 +14.50 208 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 573.50 +14.50 210 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 583.50 +14.50 213 0 6 0
30OCT26 690.00 P 0.00 0.00 0.00 9.90 - 87 0 0 -
30OCT26 695.00 P 0.00 0.00 0.00 10.93 - 87 0 0 -
30OCT26 700.00 P 0.00 0.00 0.00 11.97 - 87 0 0 -
30OCT26 705.00 P 0.00 0.00 0.00 13.26 -0.05 87 0 5 0
30OCT26 710.00 P 0.00 0.00 0.00 14.60 +0.05 87 0 5 0
30OCT26 715.00 P 0.00 0.00 0.00 15.95 +0.23 87 0 0 0
30OCT26 720.00 P 20.00 20.00 20.00 17.30 +0.34 87 2 2 +2
30OCT26 725.00 P 0.00 0.00 0.00 18.80 +0.53 86 0 0 0
30OCT26 730.00 P 0.00 0.00 0.00 20.32 +0.64 86 0 2 0
30OCT26 735.00 P 0.00 0.00 0.00 21.94 +0.75 86 0 0 0
30OCT26 740.00 P 0.00 0.00 0.00 23.65 +0.83 86 0 0 0
30OCT26 745.00 P 0.00 0.00 0.00 25.40 +0.85 86 0 0 0
30OCT26 750.00 P 28.52 28.52 28.52 27.36 +1.00 85 3 3 +3
30OCT26 755.00 P 0.00 0.00 0.00 29.36 +1.42 85 0 1 0
30OCT26 760.00 P 0.00 0.00 0.00 31.46 +1.55 85 0 0 0
30OCT26 765.00 P 0.00 0.00 0.00 33.65 +1.76 85 0 0 0
30OCT26 770.00 P 0.00 0.00 0.00 35.91 +1.92 85 0 0 0
30OCT26 775.00 P 0.00 0.00 0.00 38.35 +2.00 85 0 0 0
30OCT26 780.00 P 44.22 44.22 44.22 40.82 +2.11 85 1 0 -1
30OCT26 785.00 P 0.00 0.00 0.00 43.46 +2.39 85 0 0 0
30OCT26 790.00 P 45.00 46.00 45.00 46.00 +2.57 84 2 2 +2
30OCT26 795.00 P 0.00 0.00 0.00 49.01 +2.91 84 0 0 0
30OCT26 800.00 P 0.00 0.00 0.00 51.51 +2.66 84 0 0 0
30OCT26 805.00 P 0.00 0.00 0.00 54.59 +3.00 84 0 0 0
30OCT26 810.00 P 56.80 56.80 56.80 57.46 +2.47 83 1 1 +1
30OCT26 815.00 P 0.00 0.00 0.00 60.68 +2.99 83 0 0 0
30OCT26 820.00 P 0.00 0.00 0.00 65.07 +4.62 86 0 1 0
30OCT26 825.00 P 0.00 0.00 0.00 68.32 +4.65 86 0 0 0
30OCT26 830.00 P 0.00 0.00 0.00 71.88 +5.27 86 0 0 0
30OCT26 835.00 P 0.00 0.00 0.00 75.45 +3.68 86 0 0 0
30OCT26 840.00 P 0.00 0.00 0.00 79.01 +3.90 86 0 0 0
30OCT26 845.00 P 0.00 0.00 0.00 82.58 +3.89 86 0 0 0
30OCT26 850.00 P 0.00 0.00 0.00 86.34 +4.08 86 0 0 0
30OCT26 855.00 P 0.00 0.00 0.00 90.22 +4.39 86 0 0 0
30OCT26 860.00 P 0.00 0.00 0.00 94.11 +4.71 86 0 0 0
30OCT26 865.00 P 0.00 0.00 0.00 97.99 +4.87 86 0 0 0
30OCT26 870.00 P 0.00 0.00 0.00 101.88 +4.87 86 0 0 0
30OCT26 875.00 P 0.00 0.00 0.00 106.03 +5.13 86 0 0 0
30OCT26 880.00 P 0.00 0.00 0.00 110.19 +5.40 86 10 10 +10
30OCT26 885.00 P 0.00 0.00 0.00 114.36 +5.67 86 0 0 0
30OCT26 890.00 P 0.00 0.00 0.00 118.52 +5.84 86 1 1 +1
30OCT26 895.00 P 0.00 0.00 0.00 122.73 +5.88 86 0 0 0
30OCT26 900.00 P 0.00 0.00 0.00 130.93 +9.92 97 0 0 0
30OCT26 905.00 P 0.00 0.00 0.00 135.45 +10.27 98 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 1.81 +0.01 75 0 59 0
27NOV26 510.00 P 0.00 0.00 0.00 2.25 +0.06 75 0 11 0
27NOV26 520.00 P 0.00 0.00 0.00 2.80 +0.04 75 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 3.35 +0.12 75 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 4.27 +0.34 76 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 5.11 +0.22 76 0 64 0
27NOV26 560.00 P 0.00 0.00 0.00 6.05 +0.32 76 0 30 0
27NOV26 570.00 P 0.00 0.00 0.00 7.25 +0.37 76 0 15 0
27NOV26 580.00 P 0.00 0.00 0.00 8.44 +0.36 76 0 18 0
27NOV26 590.00 P 12.37 12.37 12.37 9.88 +0.57 76 15 30 +15
27NOV26 600.00 P 13.60 13.60 13.60 11.53 +0.57 76 10 113 0
27NOV26 610.00 P 0.00 0.00 0.00 13.18 +0.57 76 0 25 0
27NOV26 620.00 P 0.00 0.00 0.00 15.19 +0.87 76 0 112 0
27NOV26 630.00 P 18.18 18.18 18.18 17.39 +0.87 76 3 4 +3
27NOV26 640.00 P 20.00 20.00 20.00 19.59 +0.87 76 1 34 +1
27NOV26 650.00 P 24.19 24.19 24.19 22.19 +1.26 76 6 311 +6
27NOV26 660.00 P 0.00 0.00 0.00 25.03 +1.26 76 5 25 +5
27NOV26 670.00 P 0.00 0.00 0.00 27.88 +1.26 76 0 191 0
27NOV26 680.00 P 30.00 31.60 30.00 30.77 +1.30 76 8 259 +4
27NOV26 690.00 P 36.18 36.18 36.18 33.94 +1.42 76 5 515 -5
27NOV26 700.00 P 38.20 40.00 38.20 37.34 +1.58 76 4 68 -2
27NOV26 710.00 P 0.00 0.00 0.00 40.97 +1.83 76 0 22 0
27NOV26 720.00 P 0.00 0.00 0.00 44.75 +1.83 75 0 45 0
27NOV26 730.00 P 0.00 0.00 0.00 48.99 +2.07 75 0 63 0
27NOV26 740.00 P 57.50 57.50 57.50 53.47 +2.81 75 5 184 0
27NOV26 750.00 P 59.30 59.30 59.30 58.21 +3.23 75 2 54 0
27NOV26 760.00 P 57.09 57.35 57.09 63.20 +2.58 75 16 48 0
27NOV26 770.00 P 65.89 69.84 65.89 68.41 +2.80 76 13 53 -4
27NOV26 780.00 P 0.00 0.00 0.00 74.48 +3.65 77 0 40 0
27NOV26 790.00 P 80.83 80.83 80.83 79.51 +3.24 76 2 93 -2
27NOV26 800.00 P 84.88 84.88 84.31 84.83 +3.11 75 12 89 +4
27NOV26 810.00 P 90.85 90.85 90.25 90.84 +1.54 76 11 163 +1
27NOV26 820.00 P 82.60 88.60 82.60 97.07 +4.40 76 4 112 0
27NOV26 830.00 P 0.00 0.00 0.00 103.49 +4.65 76 0 516 0
27NOV26 840.00 P 0.00 0.00 0.00 110.11 +4.92 76 0 36 0
27NOV26 850.00 P 0.00 0.00 0.00 116.90 +5.10 76 0 43 0
27NOV26 860.00 P 0.00 0.00 0.00 126.32 +7.14 79 0 98 0
27NOV26 870.00 P 0.00 0.00 0.00 130.64 +5.29 76 0 40 0
27NOV26 880.00 P 0.00 0.00 0.00 138.08 +4.07 76 0 47 0
27NOV26 890.00 P 0.00 0.00 0.00 147.79 +7.39 79 0 20 0
27NOV26 900.00 P 0.00 0.00 0.00 151.86 +5.24 75 0 35 0
27NOV26 910.00 P 0.00 0.00 0.00 164.29 +11.65 81 0 15 0
27NOV26 920.00 P 0.00 0.00 0.00 167.78 +3.69 76 0 22 0
27NOV26 930.00 P 0.00 0.00 0.00 176.15 +4.14 76 0 19 0
27NOV26 940.00 P 0.00 0.00 0.00 183.35 +7.38 75 0 40 0
27NOV26 950.00 P 200.00 200.00 200.00 193.67 +6.20 78 1 32 0
27NOV26 960.00 P 0.00 0.00 0.00 199.64 +3.58 75 0 50 0
27NOV26 970.00 P 0.00 0.00 0.00 213.08 +11.43 82 0 8 0
27NOV26 980.00 P 0.00 0.00 0.00 223.10 +8.17 84 0 26 0
27NOV26 990.00 P 0.00 0.00 0.00 229.04 +7.17 81 0 121 0
27NOV26 1,000.00 P 0.00 0.00 0.00 236.71 +9.89 80 0 32 0
27NOV26 1,010.00 P 0.00 0.00 0.00 249.16 +13.41 85 0 51 0
27NOV26 1,020.00 P 0.00 0.00 0.00 257.47 +12.39 85 0 7 0
27NOV26 1,030.00 P 0.00 0.00 0.00 268.20 +14.45 88 0 1 0
27NOV26 1,040.00 P 0.00 0.00 0.00 275.91 +13.36 86 0 12 0
27NOV26 1,050.00 P 0.00 0.00 0.00 281.67 +10.29 81 0 60 0
27NOV26 1,060.00 P 0.00 0.00 0.00 293.29 +14.47 85 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 305.75 +16.22 91 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 310.01 +10.03 83 0 18 0
27NOV26 1,090.00 P 0.00 0.00 0.00 315.32 +7.13 75 0 8 0
27NOV26 1,100.00 P 0.00 0.00 0.00 330.56 +13.41 88 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 334.18 +7.57 75 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 343.66 +8.05 75 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 353.87 +8.69 77 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 363.26 +9.51 77 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 378.30 +10.47 91 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 381.88 +8.83 75 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 391.56 +8.78 75 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 401.65 +9.27 77 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 412.20 +10.12 80 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 426.09 +14.11 93 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 432.08 +11.59 82 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 440.22 +9.33 75 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 456.03 +14.84 96 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 460.50 +10.52 79 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 470.52 +10.86 80 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 489.03 +19.66 107 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 497.31 +18.24 105 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 505.73 +16.09 102 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 513.80 +14.51 98 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 523.50 +14.09 98 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 533.50 +14.50 99 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 545.50 +16.25 106 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 552.50 +13.32 97 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 563.50 +14.38 102 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 573.50 +14.43 103 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 583.50 +14.46 104 0 0 0
30DEC26 500.00 P 10.44 10.44 10.36 7.54 -0.19 74 82 111 +58
30DEC26 510.00 P 11.72 11.72 11.72 8.80 -0.21 74 57 68 +57
30DEC26 520.00 P 0.00 0.00 0.00 9.77 -0.51 73 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 11.02 -0.54 73 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 12.70 -0.18 73 0 5 0
30DEC26 550.00 P 15.01 15.01 15.01 14.39 -0.62 73 1 35 0
30DEC26 560.00 P 0.00 0.00 0.00 16.07 -0.20 73 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 18.03 -0.63 73 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 20.87 +0.51 74 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 22.50 -0.79 73 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 24.74 -0.12 73 0 71 0
30DEC26 610.00 P 0.00 0.00 0.00 28.26 +0.91 74 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 30.31 +0.07 73 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 33.19 -0.85 73 0 5 0
30DEC26 640.00 P 0.00 0.00 0.00 37.15 +1.13 74 0 3 0
30DEC26 650.00 P 40.00 40.10 40.00 40.63 +1.73 74 5 31 +3
30DEC26 660.00 P 0.00 0.00 0.00 43.03 +0.86 73 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 48.02 +2.69 75 0 2 0
30DEC26 680.00 P 0.00 0.00 0.00 51.59 +1.95 75 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 55.41 +1.90 74 0 2 0
30DEC26 700.00 P 57.67 61.62 52.49 60.24 +2.89 75 138 146 +138
30DEC26 710.00 P 59.62 66.18 59.62 63.60 +2.30 74 97 230 +83
30DEC26 720.00 P 61.85 66.96 61.85 67.57 +0.51 74 30 106 +13
30DEC26 730.00 P 67.03 67.03 66.99 72.30 +2.13 74 8 210 +8
30DEC26 740.00 P 68.71 68.71 67.52 77.23 +2.29 74 27 31 +27
30DEC26 750.00 P 83.50 83.50 83.50 82.36 +2.49 74 1 16 0
30DEC26 760.00 P 0.00 0.00 0.00 87.66 +2.67 74 0 22 0
30DEC26 770.00 P 93.00 93.00 93.00 93.14 +2.83 74 2 42 0
30DEC26 780.00 P 95.79 95.79 95.79 98.79 +3.00 75 8 8 +3
30DEC26 790.00 P 0.00 0.00 0.00 104.60 +3.14 74 0 14 0
30DEC26 800.00 P 108.23 108.23 108.23 111.90 +4.67 75 1 220 +1
30DEC26 810.00 P 0.00 0.00 0.00 118.44 +5.46 76 0 11 0
30DEC26 820.00 P 0.00 0.00 0.00 124.57 +5.45 76 0 8 0
30DEC26 830.00 P 0.00 0.00 0.00 127.10 +5.50 73 0 17 0
30DEC26 840.00 P 0.00 0.00 0.00 137.38 +8.02 76 0 18 0
30DEC26 850.00 P 0.00 0.00 0.00 140.07 +4.14 73 0 38 0
30DEC26 860.00 P 0.00 0.00 0.00 150.84 +10.06 76 0 38 0
30DEC26 870.00 P 0.00 0.00 0.00 155.98 +8.46 75 0 16 0
30DEC26 880.00 P 0.00 0.00 0.00 162.05 +7.95 75 0 23 0
30DEC26 890.00 P 0.00 0.00 0.00 166.99 +0.41 73 0 2 0
30DEC26 900.00 P 180.00 180.00 180.00 179.60 +5.91 77 1 19 0
30DEC26 910.00 P 0.00 0.00 0.00 186.66 +6.42 77 0 4 0
30DEC26 920.00 P 0.00 0.00 0.00 189.14 +2.49 73 0 2,258 0
30DEC26 930.00 P 0.00 0.00 0.00 196.54 +2.40 73 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 203.95 +2.78 73 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 214.81 +6.64 76 0 70 0
30DEC26 960.00 P 0.00 0.00 0.00 222.59 +6.77 76 0 111 0
30DEC26 970.00 P 0.00 0.00 0.00 234.28 +11.86 79 0 76 0
30DEC26 980.00 P 0.00 0.00 0.00 241.66 +11.52 79 0 74 0
30DEC26 990.00 P 0.00 0.00 0.00 249.92 +11.86 79 0 21 0
30DEC26 1,000.00 P 0.00 0.00 0.00 258.76 +10.62 79 0 112 0
30DEC26 1,010.00 P 0.00 0.00 0.00 259.52 +2.39 73 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 267.96 +2.57 73 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 283.55 +9.08 80 0 13 0
30DEC26 1,040.00 P 0.00 0.00 0.00 293.23 +9.48 81 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 302.21 +14.03 82 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 308.76 +8.05 80 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 318.48 +12.49 81 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 326.69 +9.23 81 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 333.02 +6.42 78 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 346.07 +11.74 83 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 346.08 +4.99 73 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 354.94 +5.22 73 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 363.90 +6.58 73 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 372.87 +4.24 73 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 381.86 +4.35 73 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 391.10 +4.42 73 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 400.37 +3.44 73 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 409.64 +3.34 73 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 418.93 +4.96 73 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 436.42 +12.19 84 0 90 0
30DEC26 1,210.00 P 0.00 0.00 0.00 437.52 +4.85 73 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 446.84 +3.28 73 0 7 0
30DEC26 1,230.00 P 0.00 0.00 0.00 461.32 +11.77 81 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 465.73 +4.01 73 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 475.26 +5.51 73 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 489.03 +9.86 81 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 497.31 +8.66 79 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 511.82 +13.46 87 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 524.00 +16.42 91 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 532.00 +14.00 89 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 542.50 +17.50 90 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 552.00 +15.00 91 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 560.50 +15.50 89 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 571.50 +17.50 92 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 581.50 +15.50 93 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 590.00 +17.00 91 0 1 0
28JAN27 690.00 P 0.00 0.00 0.00 73.08 +3.55 75 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 75.47 +0.61 74 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 80.56 +3.04 74 0 2 0
28JAN27 720.00 P 0.00 0.00 0.00 85.17 +2.27 74 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 90.06 +2.06 74 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 95.24 +2.19 74 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 101.54 +3.31 75 3 5 +3
28JAN27 760.00 P 0.00 0.00 0.00 106.23 +2.63 75 0 2 0
28JAN27 770.00 P 0.00 0.00 0.00 111.88 +2.78 75 0 15 0
28JAN27 780.00 P 0.00 0.00 0.00 117.53 +2.81 75 0 45 0
28JAN27 790.00 P 0.00 0.00 0.00 123.61 +3.07 75 0 15 0
28JAN27 800.00 P 0.00 0.00 0.00 128.99 +2.56 75 0 5 0
28JAN27 810.00 P 0.00 0.00 0.00 135.09 +2.83 75 0 15 0
28JAN27 820.00 P 127.68 127.68 127.68 141.34 +3.60 75 15 2 -15
28JAN27 830.00 P 0.00 0.00 0.00 147.85 +6.70 75 0 45 0
28JAN27 840.00 P 0.00 0.00 0.00 154.94 +7.50 76 0 15 0
28JAN27 850.00 P 0.00 0.00 0.00 163.29 +9.55 77 0 1 0
28JAN27 860.00 P 0.00 0.00 0.00 170.28 +9.49 77 0 1 0
28JAN27 870.00 P 0.00 0.00 0.00 177.27 +6.45 77 0 1 0
28JAN27 880.00 P 0.00 0.00 0.00 181.43 +8.01 75 0 19 0
28JAN27 890.00 P 0.00 0.00 0.00 191.27 +10.80 77 0 15 0
28JAN27 900.00 P 0.00 0.00 0.00 195.87 +6.90 76 0 15 0
28JAN27 910.00 P 0.00 0.00 0.00 205.32 +6.61 78 0 16 0
28JAN27 920.00 P 0.00 0.00 0.00 212.89 +6.95 78 0 15 0
28JAN27 930.00 P 0.00 0.00 0.00 218.37 +9.75 77 0 5 0
28JAN27 940.00 P 0.00 0.00 0.00 225.86 +9.65 77 0 23 0
28JAN27 950.00 P 0.00 0.00 0.00 234.55 +10.83 77 0 15 0
28JAN27 960.00 P 0.00 0.00 0.00 240.36 +9.38 76 0 15 0
28JAN27 970.00 P 0.00 0.00 0.00 248.93 +5.10 77 0 33 0
28JAN27 980.00 P 0.00 0.00 0.00 256.68 +9.96 77 0 15 0
28JAN27 990.00 P 0.00 0.00 0.00 267.14 +8.36 79 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 275.45 +8.13 79 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 283.75 +9.30 80 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 292.07 +9.52 80 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 300.39 +9.60 80 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 304.40 +10.02 77 0 15 0
28JAN27 1,050.00 P 0.00 0.00 0.00 317.05 +10.23 80 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 325.41 +10.28 80 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 330.38 +7.18 78 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 342.85 +10.72 81 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 347.38 +6.65 79 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 359.84 +10.68 82 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 368.27 +11.61 82 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 376.93 +11.05 82 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 385.12 +9.75 81 0 15 0
28JAN27 1,140.00 P 0.00 0.00 0.00 393.93 +10.27 81 0 15 0
28JAN27 1,150.00 P 0.00 0.00 0.00 403.71 +11.94 82 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 412.53 +11.01 82 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 421.50 +11.19 83 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 429.82 +11.63 82 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 439.95 +11.98 84 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 448.03 +11.60 83 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 103.07 +4.51 76 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 106.35 +2.04 76 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 110.97 +1.98 75 0 63 0
30MAR27 720.00 P 0.00 0.00 0.00 117.08 +6.22 76 0 19 0
30MAR27 730.00 P 0.00 0.00 0.00 122.40 +3.00 76 0 11 0
30MAR27 740.00 P 0.00 0.00 0.00 126.68 +1.89 75 0 16 0
30MAR27 750.00 P 0.00 0.00 0.00 132.32 +2.03 75 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 139.10 +3.17 76 0 5 0
30MAR27 770.00 P 0.00 0.00 0.00 145.14 +3.44 76 0 63 0
30MAR27 780.00 P 0.00 0.00 0.00 150.94 +3.38 76 0 1 0
30MAR27 790.00 P 0.00 0.00 0.00 157.03 +3.48 76 0 2 0
30MAR27 800.00 P 0.00 0.00 0.00 161.87 +4.54 75 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 167.32 +1.50 75 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 176.92 +6.44 77 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 180.82 +4.13 76 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 190.30 +6.09 77 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 193.25 +4.63 76 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 199.51 +2.91 76 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 211.10 +8.33 78 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 216.32 +8.01 77 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 224.45 +8.62 78 0 18 0
30MAR27 900.00 P 0.00 0.00 0.00 229.96 +6.16 77 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 238.84 +7.91 78 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 241.07 +2.30 76 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 254.14 +10.36 79 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 260.99 +7.40 78 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 267.16 +6.64 78 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 273.99 +8.14 78 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 283.55 +7.67 79 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 291.95 +9.28 79 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 292.19 +2.65 76 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 307.55 +11.58 79 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 307.56 +2.53 76 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 323.02 +9.56 80 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 323.03 +2.03 76 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 339.27 +10.62 80 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 346.45 +8.89 80 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 352.41 +9.01 79 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 354.04 +1.12 76 0 268 0
30MAR27 1,080.00 P 0.00 0.00 0.00 371.03 +10.05 80 0 200 0
30MAR27 1,090.00 P 0.00 0.00 0.00 371.04 +2.61 76 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 386.01 +8.46 80 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 394.95 +8.53 80 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 402.65 +9.32 80 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 411.02 +9.22 80 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 418.87 +7.90 80 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 427.37 +7.96 80 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 435.96 +8.71 80 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 436.18 +0.83 76 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 452.49 +7.75 80 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 464.06 +11.44 82 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 472.33 +10.59 82 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 480.91 +10.67 82 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 487.53 +8.50 80 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 499.35 +11.37 82 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 508.65 +12.25 83 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 514.00 +8.03 81 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 525.00 +10.27 82 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 533.50 +11.50 82 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 542.50 +10.50 82 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 551.00 +10.50 82 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 560.00 +11.00 82 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 569.00 +10.50 82 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 574.50 +8.50 80 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 583.50 +8.00 81 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 596.00 +11.50 83 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 601.50 +8.00 80 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 614.50 +11.50 83 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 136.62 +3.23 77 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 139.69 +2.47 76 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 146.95 +2.34 76 0 44 0
29JUN27 720.00 P 0.00 0.00 0.00 152.20 +2.01 76 0 18 0
29JUN27 730.00 P 0.00 0.00 0.00 158.42 +3.33 77 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 164.53 +3.79 77 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 170.18 +3.68 77 0 32 0
29JUN27 760.00 P 0.00 0.00 0.00 176.14 +3.79 77 0 2 0
29JUN27 770.00 P 0.00 0.00 0.00 182.19 +3.91 77 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 187.52 +3.21 77 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 194.79 +4.56 77 0 1 0
29JUN27 800.00 P 200.00 200.00 200.00 200.00 +3.57 77 1 1 +1
29JUN27 810.00 P 0.00 0.00 0.00 206.41 +3.69 77 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 212.97 +3.17 77 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 220.44 +3.96 77 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 227.14 +4.11 77 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 233.79 +3.69 77 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 240.57 +4.53 77 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 247.23 +3.22 77 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 254.18 +3.33 78 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 261.16 +3.43 78 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 271.14 +5.97 79 0 29 0
29JUN27 910.00 P 0.00 0.00 0.00 275.76 +3.66 78 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 282.73 +7.26 78 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 290.01 +9.31 78 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 297.33 +9.52 78 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 306.82 +5.75 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 312.10 +10.05 78 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 319.55 +6.82 78 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 327.09 +4.06 78 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 334.68 +11.21 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 343.26 +12.63 79 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 349.90 +12.10 79 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 357.55 +12.32 79 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 365.36 +12.39 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 373.18 +12.47 79 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 380.96 +12.50 79 0 518 0
29JUN27 1,060.00 P 0.00 0.00 0.00 388.83 +12.63 79 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 396.78 +12.82 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 404.71 +13.00 79 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 412.62 +13.15 79 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 423.81 +7.55 80 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 428.79 +12.52 79 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 436.85 +14.05 79 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 445.00 +14.40 79 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 453.17 +14.76 80 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 461.34 +15.11 80 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 469.56 +15.20 80 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 477.72 +15.07 80 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 487.47 +16.53 80 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 497.54 +18.30 81 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 503.19 +5.39 80 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 512.00 +14.19 80 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 519.50 +5.00 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 528.00 +6.50 80 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 537.00 +6.00 80 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 544.50 +5.50 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 556.50 +8.50 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 562.50 +6.50 80 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 570.50 +7.00 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 582.50 +9.00 82 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 591.50 +10.50 82 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 600.00 +9.50 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 605.00 +7.00 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 617.00 +9.50 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 626.00 +9.50 82 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 634.50 +9.50 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 640.00 +6.00 81 0 0 0
29SEP27 690.00 P 166.01 166.01 166.01 164.42 +2.54 77 1 4 +1
29SEP27 700.00 P 0.00 0.00 0.00 170.07 +2.08 77 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 174.22 +0.90 77 0 2 0
29SEP27 720.00 P 0.00 0.00 0.00 183.23 +6.08 78 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 188.53 +4.43 78 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 194.56 +4.22 78 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 200.16 +2.95 78 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 206.35 +3.04 78 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 212.61 +3.53 78 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 218.95 +3.62 78 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 225.46 +4.25 78 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 232.40 +4.80 78 0 2 0
29SEP27 810.00 P 0.00 0.00 0.00 238.97 +4.91 78 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 245.65 +5.11 78 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 251.59 +4.39 78 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 254.67 +3.63 77 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 265.16 +7.55 78 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 267.84 +3.65 77 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 274.43 -0.96 77 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 287.61 +6.00 79 0 58 0
29SEP27 890.00 P 0.00 0.00 0.00 287.65 -1.51 77 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 301.72 +5.04 79 0 5 0
29SEP27 910.00 P 0.00 0.00 0.00 301.73 -0.19 77 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 314.53 +10.34 79 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 315.85 +4.41 77 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 328.70 +10.02 78 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 336.49 +4.25 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 343.90 +10.71 79 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 350.92 +10.48 79 0 1 0
29SEP27 980.00 P 0.00 0.00 0.00 358.42 +10.71 79 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 366.41 +11.43 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 375.80 +6.39 80 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 381.24 +5.43 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 389.36 +12.54 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 396.61 +12.49 79 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 404.35 +12.92 79 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 412.25 +13.50 79 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 419.93 +13.82 80 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 419.94 +6.10 77 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 426.95 +5.25 77 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 434.82 +5.26 77 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 442.69 +5.26 77 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 459.47 +14.17 80 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 467.47 +14.30 80 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 467.48 +6.43 77 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 474.22 +5.28 77 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 495.01 +18.18 81 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 503.53 +18.81 81 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 509.03 +16.41 80 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 518.50 +17.97 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 527.00 +7.00 81 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 533.00 +5.00 80 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 541.50 +5.50 80 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 552.00 +11.00 81 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 557.00 +4.50 80 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 568.50 +8.50 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 574.50 +5.00 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 582.50 +5.00 81 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 590.50 +4.50 80 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 599.50 +5.50 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 607.50 +5.50 80 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 618.50 +7.50 81 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 625.00 +5.50 81 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 636.00 +9.00 82 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 641.50 +5.00 81 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 650.50 +5.50 81 0 0 0
TOTAL PUT 1,087 27,766 +423
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$ 30.700
23OCT26 21.00 C 0.00 0.00 0.00 9.70 - 0 0 0 -
23OCT26 21.50 C 0.00 0.00 0.00 9.48 +0.10 356 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 8.97 +0.07 335 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 8.45 -0.13 311 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 7.94 +0.06 290 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 7.42 -0.13 267 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 6.70 -0.33 0 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 6.39 -0.13 225 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 5.70 -0.21 0 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 5.20 -0.21 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 4.70 -0.27 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 4.20 -0.26 0 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 3.71 -0.23 74 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 3.30 -0.11 109 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 2.71 -0.21 55 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 2.28 -0.04 76 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 1.74 -0.19 51 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 1.31 -0.16 54 0 20 0
23OCT26 30.00 C 0.92 0.92 0.92 0.90 -0.17 51 20 20 +20
23OCT26 30.50 C 0.00 0.00 0.00 0.55 -0.18 48 0 104 0
23OCT26 31.00 C 0.32 0.38 0.32 0.31 -0.15 48 22 81 +12
23OCT26 31.50 C 0.19 0.23 0.17 0.16 -0.11 49 33 56 -31
23OCT26 32.00 C 0.07 0.07 0.07 0.07 -0.08 48 6 163 0
23OCT26 32.50 C 0.00 0.00 0.00 0.03 -0.05 49 0 42 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 123 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 50 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 44 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.21 -0.18 242 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.71 -0.18 229 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.31 -0.02 347 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.71 -0.23 204 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.30 -0.02 314 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.71 -0.18 178 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.21 -0.26 163 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.74 -0.09 235 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.30 -0.03 266 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.70 -0.19 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.21 -0.12 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.76 -0.19 212 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.24 -0.09 188 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.71 -0.12 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.30 -0.03 205 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.81 -0.01 200 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.31 -0.02 190 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.81 -0.12 182 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.31 -0.01 173 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.83 -0.01 171 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.71 -0.13 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.97 0.00 165 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.94 -0.04 143 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.72 -0.31 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.81 -0.10 89 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.72 -0.25 40 0 125 0
29OCT26 27.00 C 0.00 0.00 0.00 3.74 -0.20 45 0 125 0
29OCT26 28.00 C 0.00 0.00 0.00 2.73 -0.20 30 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 1.96 -0.11 47 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 1.25 -0.09 46 0 113 0
29OCT26 31.00 C 0.79 0.79 0.68 0.69 -0.14 45 248 499 +188
29OCT26 32.00 C 0.42 0.42 0.37 0.35 -0.10 45 357 1,928 +227
29OCT26 33.00 C 0.18 0.20 0.17 0.16 -0.06 45 81 1,176 -35
29OCT26 34.00 C 0.09 0.09 0.08 0.07 -0.03 46 32 1,392 -27
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 726 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 848 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 20 583 -20
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 865 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 287 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 279 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 664 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 269 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 681 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 136 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 146 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 165 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 174 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 190 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 198 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 243 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 0.00 260 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 9.77 - 126 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 9.48 - 166 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 8.97 0.00 156 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 8.45 -0.13 144 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 7.94 -0.04 135 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 7.42 -0.13 124 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 6.77 -0.26 86 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 6.39 -0.13 104 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 5.81 -0.10 83 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 5.28 -0.23 70 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 4.73 -0.24 47 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 4.24 -0.22 47 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 3.75 -0.19 45 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 3.30 -0.11 49 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 2.89 -0.14 53 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 2.41 -0.19 48 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 2.04 -0.14 50 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 1.66 -0.12 48 0 20 0
30OCT26 30.00 C 0.00 0.00 0.00 1.32 -0.13 48 0 0 0
30OCT26 30.50 C 0.96 0.98 0.96 1.01 -0.14 46 20 20 +20
30OCT26 31.00 C 0.80 0.82 0.74 0.77 -0.12 46 36 36 +4
30OCT26 31.50 C 0.57 0.64 0.55 0.57 -0.11 46 36 51 +36
30OCT26 32.00 C 0.00 0.00 0.00 0.41 -0.09 46 0 4 0
30OCT26 32.50 C 0.00 0.00 0.00 0.29 -0.08 46 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.20 -0.06 46 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.13 -0.05 45 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.23 -0.24 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.74 -0.22 112 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.31 -0.05 153 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.79 -0.23 139 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.30 -0.06 136 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.74 -0.15 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.24 -0.23 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.79 -0.11 115 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.30 -0.03 114 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.75 -0.14 70 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.25 -0.14 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.76 -0.19 78 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.25 -0.29 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.76 -0.14 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.31 -0.09 88 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.81 -0.02 83 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.31 -0.08 79 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.81 -0.12 75 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.31 -0.24 71 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.83 -0.06 71 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.83 -0.01 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.97 0.00 72 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.94 -0.05 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.91 -0.16 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.98 -0.20 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.04 -0.20 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.27 -0.09 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.43 -0.12 45 0 5 0
27NOV26 29.00 C 0.00 0.00 0.00 2.73 -0.10 44 0 15 0
27NOV26 30.00 C 2.25 2.25 2.09 2.09 -0.11 43 32 131 +29
27NOV26 31.00 C 1.65 1.65 1.64 1.60 -0.05 43 12 150 +12
27NOV26 32.00 C 1.19 1.19 1.16 1.16 -0.08 42 16 314 +6
27NOV26 33.00 C 0.91 0.91 0.87 0.88 -0.02 43 14 345 0
27NOV26 34.00 C 0.64 0.64 0.63 0.64 0.00 44 12 403 -8
27NOV26 35.00 C 0.47 0.47 0.45 0.42 -0.02 42 45 157 +1
27NOV26 36.00 C 0.32 0.33 0.32 0.30 0.00 43 20 186 0
27NOV26 37.00 C 0.24 0.24 0.24 0.20 0.00 43 2 157 -2
27NOV26 38.00 C 0.17 0.18 0.17 0.14 +0.01 44 3 344 -3
27NOV26 39.00 C 0.00 0.00 0.00 0.09 0.00 43 0 95 0
27NOV26 40.00 C 0.10 0.10 0.10 0.06 0.00 44 2 294 -2
27NOV26 41.00 C 0.00 0.00 0.00 0.04 0.00 44 0 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 75 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
27NOV26 50.00 C 0.01 0.01 0.01 0.01 0.00 58 1 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 277 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.30 -0.17 109 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.81 -0.20 107 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.31 -0.25 102 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.82 -0.23 100 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.31 -0.22 91 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.84 -0.22 95 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.32 -0.16 85 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.83 -0.21 84 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.32 -0.15 76 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.83 -0.10 75 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.33 -0.13 71 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.85 -0.22 73 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.34 -0.20 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.85 -0.21 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.35 -0.14 62 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.87 -0.04 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.37 -0.12 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.87 -0.08 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.38 -0.17 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.89 -0.22 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.94 -0.18 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.97 -0.05 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.04 -0.11 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.13 -0.04 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.25 -0.06 45 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.41 -0.08 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.56 -0.25 41 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 3.94 -0.09 43 0 146 0
30DEC26 29.00 C 3.40 3.40 3.40 3.30 -0.10 43 1 89 +1
30DEC26 30.00 C 2.86 2.86 2.86 2.74 -0.09 43 15 164 0
30DEC26 31.00 C 0.00 0.00 0.00 2.15 -0.11 41 0 255 0
30DEC26 32.00 C 1.88 1.88 1.88 1.81 -0.07 42 1 1,789 +1
30DEC26 33.00 C 1.46 1.48 1.46 1.45 -0.05 42 6 1,004 0
30DEC26 34.00 C 1.19 1.19 1.19 1.14 -0.06 42 8 473 -5
30DEC26 35.00 C 0.92 0.92 0.92 0.89 -0.05 42 2 616 -2
30DEC26 36.00 C 0.00 0.00 0.00 0.69 -0.04 41 0 1,354 0
30DEC26 37.00 C 0.58 0.60 0.58 0.53 -0.03 41 12 503 -10
30DEC26 38.00 C 0.49 0.49 0.49 0.40 -0.03 41 2 594 -2
30DEC26 39.00 C 0.36 0.38 0.36 0.31 -0.02 42 11 401 -1
30DEC26 40.00 C 0.28 0.29 0.28 0.23 -0.02 41 23 634 +23
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 893 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 473 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,099 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 0.00 42 0 546 0
30DEC26 47.00 C 0.10 0.10 0.10 0.03 0.00 42 1 758 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 0.00 42 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 508 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 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 78 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 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 85 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 20.35 -0.12 98 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 19.85 -0.20 93 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 19.35 -0.21 88 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 18.86 -0.19 86 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 18.37 -0.16 84 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 17.87 -0.19 80 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 17.37 -0.11 76 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 16.88 -0.16 74 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 16.38 -0.10 70 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 15.89 -0.19 68 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 15.40 -0.06 66 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 14.90 -0.17 63 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 14.41 -0.13 61 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 13.93 -0.13 60 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 13.43 -0.06 57 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 12.94 -0.21 55 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 12.46 -0.19 55 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 11.98 -0.08 54 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 11.50 -0.20 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 11.03 -0.08 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 10.08 -0.08 50 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.16 -0.19 48 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.27 -0.17 47 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.41 -0.17 46 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.57 -0.05 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.80 -0.16 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.00 -0.09 43 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.40 -0.03 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.78 -0.12 43 0 1 0
28JAN27 30.00 C 0.00 0.00 0.00 3.23 -0.11 43 0 90 0
28JAN27 31.00 C 0.00 0.00 0.00 2.75 -0.11 43 0 194 0
28JAN27 32.00 C 0.00 0.00 0.00 2.32 -0.11 43 0 257 0
28JAN27 33.00 C 1.97 1.97 1.97 1.97 -0.08 43 2 134 +2
28JAN27 34.00 C 1.68 1.68 1.68 1.66 -0.06 43 1 0 -1
28JAN27 35.00 C 1.40 1.41 1.40 1.38 -0.05 43 8 166 +1
28JAN27 36.00 C 1.15 1.15 1.11 1.14 -0.04 43 3 75 +3
28JAN27 37.00 C 0.96 0.96 0.95 0.94 -0.03 43 4 16 +3
28JAN27 38.00 C 0.81 0.81 0.81 0.77 -0.03 43 1 3 +1
28JAN27 39.00 C 0.00 0.00 0.00 0.63 -0.02 43 0 28 0
28JAN27 40.00 C 0.00 0.00 0.00 0.51 -0.02 43 0 50 0
28JAN27 41.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 614 0
28JAN27 42.00 C 0.00 0.00 0.00 0.33 -0.02 43 0 16 0
28JAN27 43.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.14 0.00 43 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.11 0.00 43 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.02 0.00 44 0 50 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 51 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 65 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.42 -0.12 80 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.93 -0.12 78 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.44 -0.19 75 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.95 -0.10 72 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.46 -0.07 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.97 -0.11 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.48 -0.11 65 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.99 -0.05 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.51 -0.08 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.02 -0.11 60 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.54 -0.03 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.06 -0.11 57 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.58 -0.03 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.11 -0.04 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.63 -0.09 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.16 -0.18 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.70 -0.11 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.24 -0.08 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.78 -0.18 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.33 -0.18 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.45 -0.15 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.58 -0.16 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.76 -0.04 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.97 -0.13 46 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 7.22 -0.13 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.51 -0.05 45 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 5.84 -0.12 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.01 -0.42 42 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 4.65 -0.19 44 0 166 0
30MAR27 30.00 C 4.23 4.23 4.23 4.14 -0.12 44 3 239 +3
30MAR27 31.00 C 0.00 0.00 0.00 3.67 -0.11 44 0 400 0
30MAR27 32.00 C 3.31 3.31 3.18 3.24 -0.08 44 23 1,141 +23
30MAR27 33.00 C 2.87 2.87 2.87 2.86 -0.07 44 1 327 0
30MAR27 34.00 C 0.00 0.00 0.00 2.52 -0.07 44 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 2.22 -0.06 44 0 600 0
30MAR27 36.00 C 0.00 0.00 0.00 1.95 -0.08 44 0 1,817 0
30MAR27 37.00 C 0.00 0.00 0.00 1.72 -0.07 44 0 93 0
30MAR27 38.00 C 0.00 0.00 0.00 1.50 -0.02 44 0 96 0
30MAR27 39.00 C 1.33 1.33 1.33 1.31 -0.01 44 2 110 +2
30MAR27 40.00 C 0.00 0.00 0.00 1.13 -0.06 44 0 1,051 0
30MAR27 41.00 C 0.00 0.00 0.00 0.98 -0.05 44 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 0.85 -0.05 44 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 0.74 -0.04 44 0 62 0
30MAR27 44.00 C 0.72 0.72 0.72 0.64 -0.03 44 1 39 -1
30MAR27 45.00 C 0.00 0.00 0.00 0.55 -0.03 44 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.47 -0.03 44 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 -0.03 44 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 0.35 -0.03 44 0 137 0
30MAR27 49.00 C 0.00 0.00 0.00 0.30 -0.02 44 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 -0.02 44 0 499 0
30MAR27 52.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 0.00 44 0 121 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 45 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 45 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 51 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 55 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 20.53 -0.12 75 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 20.04 -0.13 72 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.56 -0.12 70 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.11 -0.09 71 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.60 -0.20 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.12 -0.13 64 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.64 -0.12 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.18 -0.08 62 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.70 -0.19 60 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.22 -0.20 58 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.76 -0.19 58 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.29 -0.11 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.83 -0.20 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.37 -0.11 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.92 -0.19 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.49 -0.17 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.03 -0.19 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.61 -0.15 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.18 -0.07 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.76 -0.15 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.95 -0.06 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.15 -0.05 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.39 -0.12 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.68 -0.11 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 7.99 -0.01 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 7.34 -0.04 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.73 -0.02 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.16 -0.10 47 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.63 -0.10 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.15 -0.09 47 0 63 0
29JUN27 31.00 C 0.00 0.00 0.00 4.70 -0.08 46 0 141 0
29JUN27 32.00 C 4.32 4.33 4.32 4.28 -0.07 46 5 233 0
29JUN27 33.00 C 0.00 0.00 0.00 3.91 -0.05 46 0 240 0
29JUN27 34.00 C 3.55 3.55 3.55 3.58 +0.13 46 2 185 0
29JUN27 35.00 C 0.00 0.00 0.00 3.25 -0.01 46 0 104 0
29JUN27 36.00 C 0.00 0.00 0.00 2.96 -0.01 46 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 2.70 +0.01 46 0 155 0
29JUN27 38.00 C 0.00 0.00 0.00 2.43 0.00 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.22 +0.01 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 1.95 -0.05 46 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 1.75 -0.05 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 1.60 -0.02 46 0 193 0
29JUN27 43.00 C 1.60 1.60 1.60 1.49 +0.02 46 1 95 -1
29JUN27 44.00 C 0.00 0.00 0.00 1.30 -0.02 46 0 16 0
29JUN27 45.00 C 1.31 1.31 1.31 1.22 +0.02 46 2 40 +2
29JUN27 46.00 C 0.00 0.00 0.00 1.07 -0.02 46 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 0.96 -0.02 46 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 0.87 -0.01 46 0 12 0
29JUN27 49.00 C 0.00 0.00 0.00 0.79 -0.01 46 0 47 0
29JUN27 50.00 C 0.88 0.88 0.88 0.74 +0.02 46 2 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.57 +0.01 46 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.44 +0.01 46 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.34 +0.01 46 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 55 0
29JUN27 62.50 C 0.00 0.00 0.00 0.21 +0.01 46 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 36 0
29JUN27 70.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.06 0.00 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 0.00 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 0.00 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 20.55 -0.13 69 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 20.07 -0.10 67 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.59 -0.09 65 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.11 -0.12 63 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.63 -0.17 61 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.16 -0.13 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.69 -0.12 59 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.22 -0.12 57 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.77 -0.12 57 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.30 -0.12 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.85 -0.12 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.40 -0.12 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.96 -0.07 53 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 14.52 -0.11 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.09 -0.11 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.68 -0.02 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.25 -0.14 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.84 -0.06 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.44 -0.13 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.05 -0.04 50 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 11.27 -0.14 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.54 -0.04 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.85 -0.03 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.19 -0.10 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.56 -0.10 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.96 -0.07 48 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 7.42 -0.03 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.62 -0.33 45 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 6.20 -0.32 45 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 5.75 -0.25 46 0 75 0
29SEP27 31.00 C 5.67 5.67 5.67 5.51 -0.07 47 100 343 +100
29SEP27 32.00 C 0.00 0.00 0.00 4.97 -0.23 46 0 683 0
29SEP27 33.00 C 0.00 0.00 0.00 4.76 +0.16 47 0 175 0
29SEP27 34.00 C 4.42 4.42 4.42 4.43 +0.08 47 5 195 +5
29SEP27 35.00 C 4.05 4.05 4.05 4.11 -0.04 47 2 192 +2
29SEP27 36.00 C 0.00 0.00 0.00 3.78 0.00 47 0 335 0
29SEP27 37.00 C 3.50 3.50 3.50 3.53 -0.03 47 7 409 0
29SEP27 38.00 C 0.00 0.00 0.00 3.27 -0.03 47 0 230 0
29SEP27 39.00 C 3.06 3.06 3.06 3.01 -0.04 47 6 164 +6
29SEP27 40.00 C 2.80 2.80 2.80 2.79 +0.01 47 6 62 0
29SEP27 41.00 C 0.00 0.00 0.00 2.52 -0.06 46 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 2.33 -0.07 46 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.14 -0.09 46 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.05 -0.02 47 0 27 0
29SEP27 45.00 C 0.00 0.00 0.00 1.91 -0.02 47 0 342 0
29SEP27 46.00 C 1.96 1.96 1.96 1.76 -0.02 46 1 52 -1
29SEP27 47.00 C 0.00 0.00 0.00 1.62 -0.02 46 0 503 0
29SEP27 48.00 C 0.00 0.00 0.00 1.51 -0.01 47 0 49 0
29SEP27 49.00 C 0.00 0.00 0.00 1.40 -0.01 46 0 61 0
29SEP27 50.00 C 0.00 0.00 0.00 1.30 -0.01 46 0 39 0
29SEP27 52.50 C 0.00 0.00 0.00 1.06 -0.01 46 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 0.86 -0.03 46 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 0.73 0.00 46 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.60 -0.01 46 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.42 0.00 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.34 0.00 46 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.10 0.00 46 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.07 0.00 46 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.06 0.00 46 0 3 0
29SEP27 95.00 C 0.00 0.00 0.00 0.05 0.00 46 0 62 0
TOTAL CALL 1,340 53,315 +581
23OCT26 21.00 P 0.00 0.00 0.00 0.01 - 213 0 0 -
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 20 0
23OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 27 0
23OCT26 29.50 P 0.10 0.10 0.10 0.08 -0.03 50 4 19 -2
23OCT26 30.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 37 0
23OCT26 30.50 P 0.31 0.31 0.31 0.34 -0.04 48 20 66 +20
23OCT26 31.00 P 0.63 0.63 0.63 0.59 -0.01 46 6 71 0
23OCT26 31.50 P 1.02 1.02 0.96 0.93 +0.02 45 27 65 0
23OCT26 32.00 P 0.00 0.00 0.00 1.38 +0.10 51 0 75 0
23OCT26 32.50 P 0.00 0.00 0.00 1.83 +0.14 50 0 45 0
23OCT26 33.00 P 0.00 0.00 0.00 2.32 +0.13 56 0 30 0
23OCT26 33.50 P 0.00 0.00 0.00 2.81 +0.12 60 8 15 -18
23OCT26 34.00 P 0.00 0.00 0.00 3.40 +0.22 103 0 5 0
23OCT26 34.50 P 0.00 0.00 0.00 3.81 +0.13 76 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 4.31 +0.13 84 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 4.88 +0.20 127 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 5.38 +0.20 137 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 5.88 +0.03 146 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 6.37 +0.01 151 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 6.80 +0.12 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 7.30 +0.12 0 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 7.80 +0.12 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 8.30 +0.12 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 8.80 +0.12 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 9.30 +0.12 0 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 9.80 -0.06 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 10.30 -0.06 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 10.80 +0.12 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 11.30 +0.12 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 11.80 -0.06 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 12.30 +0.12 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 462 0
29OCT26 27.00 P 0.04 0.04 0.04 0.02 -0.01 45 1 320 0
29OCT26 28.00 P 0.09 0.10 0.09 0.08 -0.01 46 3 1,270 -3
29OCT26 29.00 P 0.30 0.30 0.22 0.22 -0.02 45 123 2,103 +57
29OCT26 30.00 P 0.61 0.61 0.46 0.51 -0.01 45 136 3,324 +41
29OCT26 31.00 P 1.05 1.05 0.88 0.97 +0.02 45 116 1,094 +17
29OCT26 32.00 P 1.60 1.65 1.60 1.65 +0.06 46 36 1,454 +7
29OCT26 33.00 P 2.50 2.50 2.30 2.47 +0.13 48 32 1,364 -1
29OCT26 34.00 P 3.34 3.34 3.34 3.40 +0.05 52 15 479 -10
29OCT26 35.00 P 4.20 4.30 4.20 4.31 +0.11 45 16 773 -16
29OCT26 36.00 P 5.25 5.25 5.25 5.46 +0.19 81 10 583 0
29OCT26 37.00 P 0.00 0.00 0.00 6.37 +0.01 77 0 541 -8
29OCT26 38.00 P 7.18 7.18 7.18 7.30 +0.10 0 10 335 0
29OCT26 39.00 P 0.00 0.00 0.00 8.31 +0.12 75 0 0 -86
29OCT26 40.00 P 0.00 0.00 0.00 9.31 +0.06 82 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.30 -0.06 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.30 +0.12 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.30 0.00 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.30 +0.01 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.30 +0.12 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.34 +0.14 134 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.34 +0.11 139 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.34 +0.04 145 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.34 +0.07 151 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.34 +0.07 156 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.84 +0.14 169 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.30 +0.05 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.84 +0.16 193 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.34 +0.07 205 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.87 +0.17 227 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.30 +0.12 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.80 +0.12 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.30 +0.10 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.80 +0.12 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.30 +0.04 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.80 +0.08 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.31 0.00 251 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.81 +0.04 258 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.30 +0.11 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.80 +0.11 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.30 +0.12 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.80 +0.11 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.33 +0.01 311 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.80 +0.02 0 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
30OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
30OCT26 27.50 P 0.08 0.08 0.08 0.06 -0.01 46 4 4 +4
30OCT26 28.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
30OCT26 29.50 P 0.44 0.44 0.43 0.40 -0.01 46 10 10 +10
30OCT26 30.00 P 0.00 0.00 0.00 0.57 +0.01 46 0 0 0
30OCT26 30.50 P 0.75 0.75 0.75 0.78 +0.02 46 19 19 +19
30OCT26 31.00 P 0.99 0.99 0.99 1.03 +0.04 45 16 31 +16
30OCT26 31.50 P 0.00 0.00 0.00 1.33 +0.05 45 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 1.66 +0.06 44 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 2.00 +0.04 41 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 2.54 +0.14 51 8 8 +8
30OCT26 33.50 P 0.00 0.00 0.00 2.82 -0.01 33 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 3.40 +0.05 50 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 3.84 +0.10 46 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 4.32 +0.11 46 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 4.88 +0.18 62 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 5.46 +0.19 77 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 5.88 +0.03 71 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 6.37 +0.01 73 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 6.80 0.00 0 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 7.30 +0.10 0 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 7.80 +0.12 0 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 8.31 +0.12 71 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 8.80 0.00 0 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 9.31 +0.06 77 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 9.80 -0.06 0 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 10.30 -0.06 0 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 10.80 +0.08 0 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 11.30 +0.12 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.03 +0.01 45 1 53 +1
27NOV26 24.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 89 0
27NOV26 25.00 P 0.15 0.15 0.15 0.11 +0.01 43 5 859 +5
27NOV26 26.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 247 0
27NOV26 27.00 P 0.39 0.40 0.38 0.37 +0.04 43 8 347 -2
27NOV26 28.00 P 0.60 0.63 0.60 0.61 +0.06 44 15 969 +15
27NOV26 29.00 P 0.88 0.88 0.88 0.92 +0.07 44 2 428 0
27NOV26 30.00 P 1.40 1.40 1.25 1.32 +0.07 43 332 751 +178
27NOV26 31.00 P 1.78 1.82 1.75 1.81 +0.09 43 47 700 +1
27NOV26 32.00 P 2.30 2.41 2.30 2.42 +0.12 43 27 1,051 +6
27NOV26 33.00 P 2.96 2.98 2.96 3.17 +0.21 45 11 636 -1
27NOV26 34.00 P 3.71 3.78 3.71 3.84 +0.13 43 16 503 -1
27NOV26 35.00 P 0.00 0.00 0.00 4.66 +0.14 43 0 1,156 0
27NOV26 36.00 P 0.00 0.00 0.00 5.54 +0.27 44 0 311 0
27NOV26 37.00 P 0.00 0.00 0.00 6.49 +0.13 47 0 1,330 0
27NOV26 38.00 P 0.00 0.00 0.00 7.40 +0.11 46 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 8.37 +0.17 48 0 99 0
27NOV26 40.00 P 9.28 9.36 9.28 9.36 +0.11 51 5 33 +3
27NOV26 41.00 P 0.00 0.00 0.00 10.38 +0.02 56 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 11.38 +0.13 60 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 12.35 +0.05 60 0 11 -2
27NOV26 44.00 P 0.00 0.00 0.00 13.38 +0.09 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.37 +0.19 69 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.38 +0.18 73 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.34 +0.11 71 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.37 +0.07 78 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.38 +0.11 82 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.37 +0.10 84 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.87 +0.12 91 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.38 +0.12 99 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.88 +0.09 105 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.38 +0.11 110 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.87 +0.17 114 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.38 +0.12 121 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.88 +0.09 126 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.38 +0.05 131 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.88 +0.20 136 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.37 +0.11 139 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.87 +0.15 143 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.37 +0.06 147 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.87 +0.10 151 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.37 +0.13 155 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.87 +0.11 158 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.37 +0.19 162 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.87 +0.18 165 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.37 +0.05 169 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.87 +0.09 172 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 0.00 44 0 54 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 42 0 88 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 0.00 42 0 686 0
30DEC26 23.00 P 0.16 0.16 0.16 0.11 0.00 41 16 565 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.19 0.00 41 0 305 0
30DEC26 25.00 P 0.37 0.38 0.37 0.32 +0.01 42 31 1,810 +16
30DEC26 26.00 P 0.56 0.56 0.56 0.49 +0.01 42 50 1,121 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 +0.01 42 0 1,037 0
30DEC26 28.00 P 1.00 1.06 1.00 1.03 +0.03 42 18 832 0
30DEC26 29.00 P 1.40 1.40 1.40 1.40 +0.03 42 1 1,270 +1
30DEC26 30.00 P 0.00 0.00 0.00 1.84 +0.06 42 0 5,120 0
30DEC26 31.00 P 2.32 2.34 2.32 2.35 +0.06 42 202 2,531 +200
30DEC26 32.00 P 2.97 2.97 2.96 2.93 +0.08 42 30 3,359 0
30DEC26 33.00 P 0.00 0.00 0.00 3.58 +0.02 42 0 1,286 0
30DEC26 34.00 P 4.16 4.16 4.16 4.28 +0.10 42 2 1,911 +2
30DEC26 35.00 P 5.00 5.00 5.00 4.90 0.00 39 15 2,272 0
30DEC26 36.00 P 0.00 0.00 0.00 5.88 +0.16 43 0 1,153 0
30DEC26 37.00 P 6.60 6.60 6.60 6.75 +0.12 44 1 1,149 0
30DEC26 38.00 P 0.00 0.00 0.00 7.64 +0.17 44 0 1,727 0
30DEC26 39.00 P 0.00 0.00 0.00 8.42 +0.06 40 0 696 0
30DEC26 40.00 P 0.00 0.00 0.00 9.42 +0.07 43 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 10.38 +0.02 43 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 11.38 +0.13 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.35 +0.05 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 13.38 +0.09 52 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.37 +0.19 53 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 15.38 +0.18 57 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 16.34 +0.11 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.37 +0.07 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.38 +0.11 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.37 +0.10 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.87 +0.12 70 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.38 +0.12 76 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.88 +0.09 81 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.38 +0.11 85 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.87 +0.17 88 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.38 +0.12 93 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.88 +0.09 97 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.38 +0.05 101 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.88 +0.20 104 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.37 +0.11 107 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.87 +0.15 110 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.37 +0.06 113 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.87 +0.10 116 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.37 +0.13 119 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.87 +0.11 122 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.37 +0.19 125 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.87 +0.18 128 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.37 +0.05 130 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.87 +0.09 133 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 0.00 43 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 42 0
28JAN27 19.50 P 0.00 0.00 0.00 0.04 0.00 43 0 18 0
28JAN27 20.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 16 0
28JAN27 24.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 1 0
28JAN27 25.00 P 0.00 0.00 0.00 0.58 +0.01 43 0 195 0
28JAN27 26.00 P 0.00 0.00 0.00 0.82 +0.03 43 0 15 0
28JAN27 27.00 P 1.08 1.08 1.08 1.10 +0.03 43 2 59 +2
28JAN27 28.00 P 0.00 0.00 0.00 1.42 +0.03 43 0 78 0
28JAN27 29.00 P 0.00 0.00 0.00 1.80 +0.05 42 0 726 0
28JAN27 30.00 P 0.00 0.00 0.00 2.27 +0.09 43 0 331 0
28JAN27 31.00 P 0.00 0.00 0.00 2.77 +0.06 42 0 18 0
28JAN27 32.00 P 0.00 0.00 0.00 3.35 +0.08 43 0 49 0
28JAN27 33.00 P 0.00 0.00 0.00 3.99 +0.08 43 0 104 0
28JAN27 34.00 P 0.00 0.00 0.00 4.67 +0.09 43 0 21 0
28JAN27 35.00 P 5.25 5.25 5.25 5.37 0.00 42 13 54 +13
28JAN27 36.00 P 0.00 0.00 0.00 6.20 +0.04 43 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.01 +0.05 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.84 +0.05 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.69 +0.14 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.59 +0.16 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.49 +0.13 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.41 +0.06 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 12.35 +0.05 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 13.38 +0.09 45 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 14.37 +0.18 47 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 15.38 +0.18 49 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 16.34 +0.01 49 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 17.37 +0.07 53 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 18.38 +0.11 56 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 19.37 +0.10 57 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 21.87 +0.12 61 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 24.38 +0.11 66 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 26.88 +0.09 70 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 29.38 +0.11 74 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 31.87 +0.12 77 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 34.38 +0.12 81 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 36.88 +0.09 85 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 39.38 +0.05 88 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 41.88 +0.20 91 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 44.37 +0.11 93 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 46.87 +0.10 96 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 49.37 +0.06 99 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 51.87 +0.10 102 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 0.00 44 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 0.00 44 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30MAR27 22.00 P 0.50 0.50 0.50 0.45 0.00 44 120 379 +120
30MAR27 23.00 P 0.00 0.00 0.00 0.62 0.00 44 0 177 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 0.00 44 0 938 0
30MAR27 25.00 P 1.10 1.10 1.10 1.10 +0.05 44 10 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.39 +0.04 44 0 582 0
30MAR27 27.00 P 0.00 0.00 0.00 1.68 +0.02 43 0 2,794 0
30MAR27 28.00 P 2.06 2.08 2.06 2.08 +0.05 44 125 1,542 +125
30MAR27 29.00 P 0.00 0.00 0.00 2.50 +0.05 44 0 897 0
30MAR27 30.00 P 0.00 0.00 0.00 2.97 +0.03 43 0 2,042 0
30MAR27 31.00 P 0.00 0.00 0.00 3.50 +0.04 43 0 1,254 0
30MAR27 32.00 P 0.00 0.00 0.00 4.06 +0.02 43 0 1,974 0
30MAR27 33.00 P 0.00 0.00 0.00 4.71 +0.10 43 0 606 0
30MAR27 34.00 P 0.00 0.00 0.00 5.37 +0.09 44 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 6.09 +0.23 44 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 6.81 +0.15 44 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 7.60 +0.16 44 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 8.38 +0.05 44 0 309 0
30MAR27 39.00 P 0.00 0.00 0.00 9.19 +0.12 44 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 10.02 +0.11 44 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 10.88 +0.12 44 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 11.78 +0.15 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.64 +0.12 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.64 +0.21 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 14.49 +0.14 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.41 +0.12 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 16.36 +0.03 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.37 +0.07 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 18.38 +0.11 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.37 +0.10 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.87 +0.12 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.38 +0.08 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.88 +0.09 59 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.38 +0.11 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.87 +0.12 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.38 +0.12 68 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.88 +0.09 71 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.38 +0.05 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.88 +0.11 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.37 +0.11 78 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.87 +0.10 81 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.37 +0.06 83 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.87 +0.10 85 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.37 +0.11 87 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.87 +0.11 89 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.37 +0.13 92 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.87 +0.18 94 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.37 +0.05 95 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.87 +0.09 97 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 0.00 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 +0.02 46 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.45 +0.02 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.54 +0.04 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.62 +0.03 46 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 +0.05 46 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 1.04 +0.07 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.31 +0.11 46 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.62 +0.08 46 0 3,836 0
29JUN27 25.00 P 1.88 1.88 1.88 1.91 +0.06 45 4 480 0
29JUN27 26.00 P 0.00 0.00 0.00 2.30 +0.10 46 0 205 0
29JUN27 27.00 P 2.63 2.63 2.63 2.66 +0.07 45 3 283 -1
29JUN27 28.00 P 0.00 0.00 0.00 3.13 +0.12 45 0 2,400 0
29JUN27 29.00 P 0.00 0.00 0.00 3.59 +0.11 45 0 315 0
29JUN27 30.00 P 0.00 0.00 0.00 4.11 +0.12 45 0 121 0
29JUN27 31.00 P 4.57 4.57 4.57 4.66 +0.14 45 30 952 +30
29JUN27 32.00 P 0.00 0.00 0.00 5.24 +0.14 45 0 302 0
29JUN27 33.00 P 0.00 0.00 0.00 5.85 +0.14 45 0 150 0
29JUN27 34.00 P 0.00 0.00 0.00 6.52 +0.17 45 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 7.17 +0.06 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.86 +0.01 44 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 8.59 +0.03 45 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 9.34 +0.02 45 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 10.11 +0.03 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.90 +0.04 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.71 +0.04 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.53 +0.02 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.37 +0.04 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.21 +0.03 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.08 +0.06 44 0 0 0
29JUN27 46.00 P 15.92 15.92 15.92 15.96 -0.05 45 1 1 0
29JUN27 47.00 P 0.00 0.00 0.00 16.84 +0.05 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.75 +0.06 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.65 +0.13 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.57 +0.13 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.93 +0.16 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 24.38 +0.08 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.88 +0.09 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.38 +0.08 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.87 +0.12 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.38 +0.12 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.88 +0.09 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.38 +0.05 62 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.88 +0.11 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.37 +0.11 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.87 +0.10 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.37 +0.06 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.87 +0.07 72 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.37 +0.11 74 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.87 +0.11 76 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.37 +0.13 78 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.87 +0.18 80 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.37 +0.05 82 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.87 +0.09 83 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 0.06 +0.01 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.50 +0.01 46 0 17 0
29SEP27 18.00 P 0.00 0.00 0.00 0.59 +0.02 46 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.67 +0.01 46 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.76 +0.02 46 0 22 0
29SEP27 19.50 P 0.96 0.96 0.96 0.87 +0.02 46 15 28 +15
29SEP27 20.00 P 1.06 1.06 1.06 0.98 +0.02 46 10 117 +10
29SEP27 21.00 P 0.00 0.00 0.00 1.22 +0.03 46 0 86 0
29SEP27 22.00 P 0.00 0.00 0.00 1.52 +0.05 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.82 +0.06 47 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 2.19 +0.07 47 0 8 0
29SEP27 25.00 P 0.00 0.00 0.00 2.56 +0.08 47 0 96 0
29SEP27 26.00 P 2.97 2.97 2.88 3.00 +0.13 47 127 148 +123
29SEP27 27.00 P 0.00 0.00 0.00 3.43 +0.09 47 0 73 0
29SEP27 28.00 P 0.00 0.00 0.00 3.90 +0.09 47 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.43 +0.17 47 0 298 0
29SEP27 30.00 P 4.80 4.80 4.80 4.93 +0.15 47 3 17 +2
29SEP27 31.00 P 0.00 0.00 0.00 5.49 +0.15 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.06 +0.22 46 0 238 0
29SEP27 33.00 P 0.00 0.00 0.00 6.68 +0.13 46 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 7.35 +0.31 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 8.01 +0.29 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.71 +0.24 46 0 16 0
29SEP27 37.00 P 0.00 0.00 0.00 9.41 +0.05 46 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 10.15 +0.05 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.89 +0.03 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.65 +0.02 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.43 0.00 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.23 +0.02 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.03 +0.01 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.85 0.00 46 0 0 0
29SEP27 45.00 P 15.50 15.50 15.50 15.69 0.00 46 1 3 +1
29SEP27 46.00 P 0.00 0.00 0.00 16.53 +0.02 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.38 +0.01 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.24 0.00 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.12 +0.01 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.01 +0.04 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.25 +0.01 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.57 +0.02 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.92 +0.12 45 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.38 +0.08 46 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.87 +0.12 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.38 +0.08 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.88 +0.09 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 39.38 +0.05 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.88 +0.11 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.37 +0.11 59 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.87 +0.10 61 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.37 +0.06 63 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.87 +0.07 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.37 +0.11 67 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.87 +0.11 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 59.37 +0.13 70 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 61.87 +0.14 72 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 64.37 +0.05 73 0 0 0
TOTAL PUT 1,919 91,077 +918
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$ 35.060
23OCT26 25.00 C 0.00 0.00 0.00 10.06 -0.17 0 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 9.56 -0.17 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 9.06 -0.17 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 8.56 -0.17 0 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 8.06 -0.17 0 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 7.56 -0.17 0 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 7.06 -0.17 0 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 6.57 -0.16 111 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 6.07 -0.16 102 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 5.57 -0.16 94 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 5.07 -0.16 85 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 4.57 -0.16 77 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 4.07 -0.16 69 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 3.57 -0.16 61 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 3.07 -0.17 52 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 2.58 -0.18 53 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 2.10 -0.19 52 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 1.65 -0.21 53 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 1.23 -0.25 52 0 0 0
23OCT26 34.50 C 1.30 1.30 1.30 0.88 -0.23 53 15 30 +15
23OCT26 35.00 C 0.69 0.69 0.69 0.59 -0.21 53 15 30 -15
23OCT26 35.50 C 0.00 0.00 0.00 0.37 -0.18 53 0 15 0
23OCT26 36.00 C 0.54 0.65 0.33 0.23 -0.13 55 61 64 +49
23OCT26 36.50 C 0.23 0.23 0.23 0.12 -0.11 54 100 122 +100
23OCT26 37.00 C 0.00 0.00 0.00 0.07 -0.06 56 0 15 0
23OCT26 37.50 C 0.00 0.00 0.00 0.03 -0.05 54 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.08 -0.16 80 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.21 -0.03 126 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.32 +0.08 130 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.08 -0.16 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.08 -0.17 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.09 -0.17 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.12 -0.17 47 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 3.19 -0.17 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.35 -0.16 48 0 15 0
29OCT26 34.00 C 1.56 1.56 1.56 1.62 -0.15 48 15 36 -15
29OCT26 35.00 C 0.00 0.00 0.00 1.03 -0.18 47 0 90 0
29OCT26 36.00 C 0.00 0.00 0.00 0.62 -0.13 48 0 167 0
29OCT26 37.00 C 0.41 0.41 0.41 0.35 -0.08 48 15 143 +4
29OCT26 38.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 183 0
29OCT26 39.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 115 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 105 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 405 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 310 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 305 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 105 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 165 0
30OCT26 25.00 C 0.00 0.00 0.00 10.08 -0.16 56 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 9.65 -0.09 111 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 9.21 -0.03 118 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 8.58 -0.16 0 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 8.32 +0.08 122 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 7.58 -0.17 0 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 7.08 -0.17 0 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 6.59 -0.16 54 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 6.09 -0.16 50 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 5.59 -0.17 46 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 5.10 -0.17 47 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 4.62 -0.17 49 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 4.14 -0.17 48 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 3.68 -0.17 49 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 3.23 -0.17 48 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 2.80 -0.17 48 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 2.40 -0.17 48 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 2.03 -0.16 49 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 1.67 -0.20 47 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 1.37 -0.18 48 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 1.11 -0.16 48 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.88 -0.15 48 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 0.68 -0.15 48 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 0.54 -0.11 49 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.41 -0.10 49 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 0.31 -0.08 49 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 0.22 -0.07 49 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 0.16 -0.05 49 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.18 -0.15 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.21 -0.16 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.32 -0.10 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.35 -0.14 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.47 -0.14 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.64 -0.12 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.86 -0.11 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.15 -0.09 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.49 -0.09 52 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 2.91 -0.08 52 0 54 0
27NOV26 35.00 C 2.50 2.50 2.38 2.38 -0.10 51 19 154 0
27NOV26 36.00 C 0.00 0.00 0.00 1.94 -0.11 51 0 72 0
27NOV26 37.00 C 0.00 0.00 0.00 1.55 -0.10 51 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 1.26 -0.07 52 0 106 0
27NOV26 39.00 C 0.00 0.00 0.00 0.99 -0.06 51 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.80 -0.02 52 0 90 0
27NOV26 41.00 C 0.78 0.78 0.78 0.62 -0.01 52 15 88 +15
27NOV26 42.00 C 0.00 0.00 0.00 0.48 -0.01 52 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.36 -0.01 52 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.27 -0.01 52 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.21 0.00 52 0 143 0
27NOV26 46.00 C 0.00 0.00 0.00 0.15 0.00 52 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 0.00 53 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 52 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 10.38 -0.15 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.47 -0.04 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.83 +0.09 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.97 +0.08 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.94 -0.15 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.19 -0.14 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.48 -0.14 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.83 -0.13 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.23 -0.13 50 0 15 0
30DEC26 34.00 C 3.82 3.82 3.82 3.70 -0.10 50 15 128 0
30DEC26 35.00 C 0.00 0.00 0.00 3.19 -0.09 50 0 142 0
30DEC26 36.00 C 0.00 0.00 0.00 2.75 -0.08 50 0 183 0
30DEC26 37.00 C 0.00 0.00 0.00 2.36 -0.07 50 0 75 0
30DEC26 38.00 C 0.00 0.00 0.00 2.02 -0.06 50 0 60 0
30DEC26 39.00 C 0.00 0.00 0.00 1.72 -0.05 50 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.47 -0.07 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.25 -0.05 50 0 15 0
30DEC26 42.00 C 1.24 1.24 1.24 1.04 -0.06 50 15 30 0
30DEC26 43.00 C 1.08 1.08 1.08 0.84 -0.08 49 15 105 +15
30DEC26 44.00 C 0.92 0.92 0.92 0.71 -0.02 50 15 30 +15
30DEC26 45.00 C 0.00 0.00 0.00 0.59 -0.03 50 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.49 -0.03 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.33 -0.03 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 10.61 -0.15 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.02 +0.21 58 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.18 +0.20 56 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.38 +0.12 55 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.61 +0.18 54 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.79 -0.01 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.02 -0.11 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.48 +0.07 51 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 4.83 -0.04 50 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 4.30 -0.10 50 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 3.81 -0.13 50 0 139 0
28JAN27 36.00 C 0.00 0.00 0.00 3.38 -0.07 50 0 46 0
28JAN27 37.00 C 0.00 0.00 0.00 2.98 -0.11 50 0 30 0
28JAN27 38.00 C 0.00 0.00 0.00 2.63 -0.10 50 0 45 0
28JAN27 39.00 C 0.00 0.00 0.00 2.31 -0.09 50 0 165 0
28JAN27 40.00 C 0.00 0.00 0.00 2.03 -0.08 50 0 235 0
28JAN27 41.00 C 0.00 0.00 0.00 1.79 -0.07 50 0 121 0
28JAN27 42.00 C 0.00 0.00 0.00 1.57 -0.05 50 0 64 0
28JAN27 43.00 C 0.00 0.00 0.00 1.38 +0.01 51 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 1.16 -0.02 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.00 -0.03 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.19 -0.14 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.41 -0.14 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.66 -0.14 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.20 +0.12 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.28 -0.13 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.80 +0.08 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.04 -0.06 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.56 +0.03 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.03 +0.07 52 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 5.59 +0.04 53 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 5.03 -0.08 51 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 4.56 -0.12 51 0 183 0
30MAR27 37.00 C 0.00 0.00 0.00 4.17 -0.12 51 0 1,090 0
30MAR27 38.00 C 0.00 0.00 0.00 3.81 -0.11 51 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 3.48 -0.09 51 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.17 -0.10 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.89 -0.09 51 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 2.64 -0.08 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.40 -0.01 51 0 91 0
30MAR27 44.00 C 2.22 2.22 2.22 2.15 -0.04 51 15 60 +15
30MAR27 45.00 C 0.00 0.00 0.00 1.96 -0.04 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.79 -0.03 51 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 1.58 -0.02 51 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.43 -0.05 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.32 -0.03 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.20 -0.03 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.93 -0.04 51 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.72 -0.03 51 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 12.00 -0.07 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.63 +0.08 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.94 +0.09 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.28 +0.08 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.37 -0.02 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.78 -0.02 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.48 +0.07 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.94 +0.07 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.21 0.00 51 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 6.75 +0.02 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.31 +0.02 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.89 +0.02 51 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.50 +0.03 51 0 1,470 0
29JUN27 38.00 C 0.00 0.00 0.00 5.29 +0.04 53 0 130 0
29JUN27 39.00 C 0.00 0.00 0.00 4.79 +0.04 51 0 105 0
29JUN27 40.00 C 0.00 0.00 0.00 4.49 -0.07 51 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.19 -0.05 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.92 -0.03 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.66 +0.03 52 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.40 -0.02 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.22 +0.04 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 2.93 -0.02 51 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.81 +0.06 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.61 +0.06 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.36 -0.01 51 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.26 +0.06 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 1.89 +0.06 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.58 +0.06 52 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.82 -0.13 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.17 -0.13 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.55 -0.13 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.29 +0.21 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.40 -0.11 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.03 +0.06 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.34 -0.14 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.85 -0.10 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.38 -0.10 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.03 -0.12 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.63 -0.10 53 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 7.20 -0.10 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.82 -0.12 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.46 -0.12 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.11 -0.10 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.79 -0.11 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.49 -0.12 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.21 -0.05 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.94 -0.03 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.70 +0.05 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.31 -0.08 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.10 0.00 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.88 -0.06 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.73 +0.03 53 0 0 0
TOTAL CALL 330 13,699 +198
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
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 0.00 139 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.09 -0.03 54 0 15 0
23OCT26 34.00 P 0.00 0.00 0.00 0.18 -0.03 54 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
23OCT26 35.00 P 0.38 0.38 0.38 0.53 0.00 54 90 90 +90
23OCT26 35.50 P 0.00 0.00 0.00 0.83 +0.04 56 0 30 0
23OCT26 36.00 P 0.74 0.74 0.74 1.18 +0.08 57 15 15 -15
23OCT26 36.50 P 1.05 1.33 1.05 1.59 +0.13 59 24 15 -15
23OCT26 37.00 P 0.00 0.00 0.00 2.00 +0.10 55 0 15 0
23OCT26 37.50 P 0.00 0.00 0.00 2.46 +0.11 52 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 2.95 +0.14 55 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 3.44 +0.15 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 3.94 +0.16 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 4.44 +0.16 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 4.94 +0.16 0 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 5.44 +0.16 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 5.94 +0.16 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 6.44 +0.16 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 7.44 +0.16 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 7.94 +0.16 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 8.44 +0.16 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 9.94 +0.16 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 10.44 -0.03 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 10.94 +0.16 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 11.44 +0.16 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 52 0 235 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 0.00 50 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.12 0.00 49 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.27 0.00 48 0 268 0
29OCT26 34.00 P 0.58 0.58 0.58 0.54 +0.01 48 2 51 -2
29OCT26 35.00 P 0.64 0.85 0.64 0.96 +0.04 48 110 268 -10
29OCT26 36.00 P 0.83 1.14 0.83 1.55 +0.06 48 70 122 +60
29OCT26 37.00 P 0.00 0.00 0.00 2.26 +0.07 48 0 168 0
29OCT26 38.00 P 0.00 0.00 0.00 3.09 +0.11 48 0 178 0
29OCT26 39.00 P 0.00 0.00 0.00 4.00 +0.13 47 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.96 +0.15 48 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.94 +0.15 0 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.94 +0.16 0 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.94 +0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.94 +0.16 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.94 +0.16 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.94 +0.16 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.94 +0.16 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.94 +0.16 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.44 +0.01 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.94 +0.16 0 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 0.61 +0.02 49 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 0.80 +0.03 49 0 0 0
30OCT26 35.00 P 0.83 0.83 0.83 1.04 +0.05 49 15 15 +15
30OCT26 35.50 P 0.00 0.00 0.00 1.32 +0.06 49 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 1.63 +0.08 49 0 0 0
30OCT26 36.50 P 1.50 1.95 1.50 1.97 +0.10 50 27 27 +27
30OCT26 37.00 P 0.00 0.00 0.00 2.32 +0.06 49 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 2.72 +0.09 49 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 3.13 +0.10 48 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 3.57 +0.11 48 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 4.03 +0.12 49 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 4.50 +0.14 49 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 4.97 +0.14 48 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 5.46 +0.15 49 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 5.95 +0.15 49 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 6.44 +0.15 0 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 7.44 +0.16 0 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 7.94 +0.16 0 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 8.44 +0.16 0 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 9.94 +0.16 0 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 0.07 +0.01 52 0 47 0
27NOV26 27.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.21 +0.03 52 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.33 +0.03 52 0 218 0
27NOV26 30.00 P 0.00 0.00 0.00 0.50 +0.04 52 0 299 0
27NOV26 31.00 P 0.00 0.00 0.00 0.73 +0.06 52 0 60 0
27NOV26 32.00 P 0.83 0.83 0.81 1.00 +0.05 52 30 169 +30
27NOV26 33.00 P 0.00 0.00 0.00 1.32 +0.04 51 0 60 0
27NOV26 34.00 P 1.49 1.49 1.49 1.75 +0.07 52 15 30 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.24 +0.09 52 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 2.80 +0.12 52 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.42 +0.09 52 0 98 0
27NOV26 38.00 P 0.00 0.00 0.00 4.10 +0.14 52 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.83 +0.14 52 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.61 +0.14 52 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.44 +0.15 52 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.30 +0.15 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.20 +0.16 52 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.11 +0.13 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.05 +0.16 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.02 +0.17 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.98 +0.16 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.96 +0.16 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.95 +0.17 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.94 +0.16 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.44 +0.01 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.94 +0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.25 +0.01 50 0 99 0
30DEC26 27.00 P 0.00 0.00 0.00 0.37 +0.01 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.53 +0.01 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.73 +0.02 50 0 0 0
30DEC26 30.00 P 0.86 0.86 0.86 0.98 +0.02 50 15 115 +15
30DEC26 31.00 P 0.00 0.00 0.00 1.27 +0.04 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.61 +0.05 50 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.01 +0.07 50 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.46 +0.08 50 0 118 0
30DEC26 35.00 P 0.00 0.00 0.00 2.94 +0.06 50 0 206 0
30DEC26 36.00 P 0.00 0.00 0.00 3.51 +0.07 50 0 111 0
30DEC26 37.00 P 0.00 0.00 0.00 4.09 +0.06 50 0 81 0
30DEC26 38.00 P 0.00 0.00 0.00 4.68 -0.08 49 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 +0.09 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.17 +0.10 50 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.95 +0.11 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.75 +0.12 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.59 +0.12 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.45 +0.13 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.33 +0.13 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.24 +0.14 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.16 +0.14 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.10 +0.15 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.05 +0.15 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.01 +0.15 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.45 -0.03 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.94 +0.16 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.35 +0.02 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.65 +0.03 50 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.86 +0.03 50 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.12 +0.05 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.39 +0.04 50 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.72 +0.05 50 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.09 +0.06 50 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 2.51 +0.07 50 0 165 0
28JAN27 34.00 P 0.00 0.00 0.00 2.98 +0.08 50 0 325 0
28JAN27 35.00 P 0.00 0.00 0.00 3.49 +0.08 50 0 544 0
28JAN27 36.00 P 0.00 0.00 0.00 4.05 +0.09 50 0 225 0
28JAN27 37.00 P 0.00 0.00 0.00 4.62 +0.07 50 0 187 0
28JAN27 38.00 P 0.00 0.00 0.00 5.22 -0.04 49 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 5.90 -0.07 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.67 +0.12 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.40 +0.12 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.18 +0.12 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.98 +0.13 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.80 +0.13 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.66 +0.14 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.80 +0.02 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.02 +0.02 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.27 +0.03 52 0 10 0
30MAR27 28.00 P 0.00 0.00 0.00 1.56 +0.03 52 0 0 0
30MAR27 29.00 P 1.82 1.82 1.82 1.87 +0.04 52 30 30 +30
30MAR27 30.00 P 0.00 0.00 0.00 2.20 +0.05 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.58 +0.09 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.00 +0.09 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.46 +0.11 51 0 36 0
30MAR27 34.00 P 0.00 0.00 0.00 3.95 +0.08 51 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 4.48 +0.05 51 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 5.05 +0.09 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.65 +0.10 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.27 +0.01 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.93 +0.08 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.60 +0.08 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.32 +0.09 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.00 -0.09 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.83 -0.03 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.59 +0.10 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.39 +0.10 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.19 -0.05 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.04 -0.04 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.87 -0.09 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.76 +0.12 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.64 +0.13 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.89 -0.04 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.22 +0.14 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.44 +0.10 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.74 +0.11 52 0 181 0
29JUN27 27.00 P 0.00 0.00 0.00 2.04 +0.11 52 0 444 0
29JUN27 28.00 P 2.48 2.48 2.47 2.41 +0.14 52 30 240 +17
29JUN27 29.00 P 0.00 0.00 0.00 2.78 +0.13 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.20 +0.16 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.63 +0.14 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.08 +0.14 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.58 +0.13 52 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 5.01 +0.03 51 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 5.41 -0.11 50 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 5.95 +0.01 50 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.53 -0.16 49 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.12 -0.02 49 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.00 +0.21 51 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.67 +0.21 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.35 -0.06 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.14 +0.30 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.92 +0.34 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.68 +0.35 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.45 +0.37 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.19 +0.32 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.03 +0.36 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.70 +0.22 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.65 +0.36 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.35 +0.21 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.52 -0.08 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.85 +0.03 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.10 +0.03 53 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.39 +0.03 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.73 +0.03 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.08 +0.08 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.53 +0.03 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.96 +0.05 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.41 +0.13 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.88 +0.11 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.39 +0.10 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.92 +0.05 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.40 +0.03 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.02 +0.07 51 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 7.62 +0.07 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.21 +0.03 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.86 +0.03 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.35 -0.20 50 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.20 -0.04 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.02 +0.10 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.63 +0.01 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.37 +0.01 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.21 +0.10 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.91 +0.04 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.73 +0.11 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.48 +0.08 52 0 0 0
TOTAL PUT 473 13,233 +257
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$ 17.580
23OCT26 12.50 C 0.00 0.00 0.00 5.08 -0.22 0 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 4.83 -0.22 0 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 4.58 -0.22 0 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 4.33 -0.22 0 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 4.08 -0.22 0 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 3.83 -0.22 0 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 3.58 -0.22 0 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 3.33 -0.22 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 2.83 -0.22 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 2.33 -0.22 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 2.08 -0.23 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 1.83 -0.23 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 1.59 -0.22 64 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 1.34 -0.23 55 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 1.10 -0.24 54 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 0.88 -0.24 57 0 0 0
23OCT26 17.00 C 0.87 0.87 0.77 0.65 -0.26 51 29 44 +29
23OCT26 17.25 C 0.62 0.62 0.62 0.48 -0.25 55 10 10 +10
23OCT26 17.50 C 0.00 0.00 0.00 0.33 -0.22 55 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.22 -0.20 56 0 0 0
23OCT26 18.00 C 0.27 0.27 0.27 0.14 -0.16 57 3 4 +3
23OCT26 18.25 C 0.00 0.00 0.00 0.08 -0.12 57 0 17 0
23OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.10 59 0 26 0
23OCT26 18.75 C 0.00 0.00 0.00 0.03 -0.06 61 0 8 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 65 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 -0.03 64 0 15 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 221 0 260 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 239 0 278 0
29OCT26 12.50 C 0.00 0.00 0.00 5.09 -0.22 80 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.59 -0.22 69 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.09 -0.22 58 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.59 -0.22 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.60 -0.31 52 0 47 0
29OCT26 15.50 C 0.00 0.00 0.00 2.12 -0.22 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.66 -0.22 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.24 -0.21 51 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 0.88 -0.19 52 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 0.58 -0.17 51 0 47 0
29OCT26 18.00 C 0.00 0.00 0.00 0.36 -0.13 51 0 76 0
29OCT26 18.50 C 0.21 0.21 0.21 0.21 -0.10 51 2 109 +2
29OCT26 19.00 C 0.00 0.00 0.00 0.12 -0.08 52 0 20 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.05 52 0 42 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 252 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 166 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1 0
30OCT26 12.75 C 0.00 0.00 0.00 4.84 - 0 0 0 -
30OCT26 13.00 C 0.00 0.00 0.00 4.59 - 0 0 0 -
30OCT26 13.25 C 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
30OCT26 13.50 C 0.00 0.00 0.00 4.09 -0.22 0 0 0 0
30OCT26 13.75 C 0.00 0.00 0.00 3.84 -0.22 0 0 0 0
30OCT26 14.00 C 0.00 0.00 0.00 3.59 -0.22 0 0 0 0
30OCT26 14.25 C 0.00 0.00 0.00 3.34 -0.22 0 0 0 0
30OCT26 14.50 C 0.00 0.00 0.00 3.10 -0.22 57 0 0 0
30OCT26 14.75 C 0.00 0.00 0.00 2.85 -0.22 52 0 0 0
30OCT26 15.00 C 0.00 0.00 0.00 2.60 -0.31 48 0 0 0
30OCT26 15.25 C 0.00 0.00 0.00 2.36 -0.22 50 0 0 0
30OCT26 15.50 C 0.00 0.00 0.00 2.13 -0.21 52 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 1.90 -0.21 52 0 0 0
30OCT26 16.00 C 0.00 0.00 0.00 1.68 -0.20 52 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 1.47 -0.20 52 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 1.27 -0.19 52 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 1.08 -0.18 52 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 0.91 -0.17 52 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 0.75 -0.19 51 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 0.61 -0.18 51 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 0.50 -0.13 51 0 15 0
30OCT26 18.00 C 0.53 0.53 0.53 0.40 -0.13 52 50 50 +35
30OCT26 18.25 C 0.00 0.00 0.00 0.32 -0.11 52 0 5 0
30OCT26 18.50 C 0.00 0.00 0.00 0.25 -0.09 52 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 0.19 -0.08 52 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 0.15 -0.06 53 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 0.11 -0.05 53 0 15 0
30OCT26 19.50 C 0.00 0.00 0.00 0.08 -0.04 52 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.13 -0.22 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.65 -0.22 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.17 -0.22 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.70 -0.22 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.26 -0.21 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.83 -0.21 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.43 -0.21 49 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.07 -0.19 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.73 -0.19 49 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.42 -0.19 48 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 1.15 -0.19 48 0 106 0
27NOV26 18.00 C 1.00 1.00 1.00 0.95 -0.15 49 8 55 0
27NOV26 18.50 C 0.00 0.00 0.00 0.76 -0.14 49 0 62 0
27NOV26 19.00 C 0.63 0.63 0.63 0.61 -0.11 50 2 33 +2
27NOV26 19.50 C 0.00 0.00 0.00 0.48 -0.09 50 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.37 -0.09 50 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 0.21 -0.06 49 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 196 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 530 0
30DEC26 12.50 C 0.00 0.00 0.00 5.23 -0.22 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.78 -0.21 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.34 -0.20 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.89 -0.22 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.51 -0.20 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.13 -0.19 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.77 -0.18 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 -0.17 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.14 -0.16 49 0 15 0
30DEC26 17.00 C 1.95 1.95 1.95 1.87 -0.17 49 4 17 0
30DEC26 17.50 C 1.66 1.66 1.63 1.62 -0.14 49 16 72 +16
30DEC26 18.00 C 0.00 0.00 0.00 1.39 -0.13 49 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 -0.15 49 0 16 0
30DEC26 19.00 C 0.00 0.00 0.00 1.02 -0.14 49 0 36 0
30DEC26 19.50 C 0.00 0.00 0.00 0.87 -0.12 50 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 -0.10 50 0 92 0
30DEC26 21.00 C 0.00 0.00 0.00 0.53 -0.07 50 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.05 50 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 51 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.35 -0.21 50 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.92 -0.21 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.51 -0.20 50 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.11 -0.20 50 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.73 -0.19 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.38 -0.18 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.02 -0.20 49 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.74 -0.16 50 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.38 -0.30 48 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 2.18 -0.17 50 0 45 0
28JAN27 17.50 C 0.00 0.00 0.00 1.94 -0.14 50 0 78 0
28JAN27 18.00 C 1.74 1.74 1.74 1.71 -0.14 50 15 61 +15
28JAN27 18.50 C 1.54 1.54 1.54 1.51 -0.13 50 15 53 0
28JAN27 19.00 C 0.00 0.00 0.00 1.32 -0.13 49 0 1 0
28JAN27 19.50 C 0.00 0.00 0.00 1.17 -0.11 50 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.03 -0.10 50 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.80 -0.08 50 0 6 0
28JAN27 22.00 C 0.00 0.00 0.00 0.61 -0.07 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.46 -0.05 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.33 -0.05 50 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 10 0
28JAN27 26.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.64 -0.19 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.25 -0.18 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.87 -0.18 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.52 -0.17 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.18 -0.17 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.86 -0.16 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.55 -0.16 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.27 -0.15 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.00 -0.14 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.75 -0.14 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.52 -0.09 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.31 -0.11 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.11 -0.11 51 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 1.95 -0.07 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.77 -0.07 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.63 -0.06 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.32 -0.09 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.12 -0.06 52 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 0.92 -0.05 52 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.73 -0.05 51 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.06 51 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 -0.03 51 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.41 -0.03 52 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.33 -0.02 51 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 -0.02 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 -0.02 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 6.00 -0.21 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.65 -0.21 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.31 -0.21 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.00 -0.20 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.68 -0.21 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.40 -0.19 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.12 -0.20 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.85 -0.20 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.62 -0.18 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.38 -0.18 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.09 -0.21 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 2.88 -0.24 51 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 2.76 -0.15 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.51 -0.17 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.41 -0.15 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.21 -0.19 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.95 -0.14 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.72 -0.10 52 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.47 -0.15 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.32 -0.08 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.11 -0.13 52 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.00 -0.09 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.83 -0.09 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.75 -0.08 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 -0.07 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.56 -0.06 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.49 -0.06 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.42 -0.06 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.37 -0.04 52 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.31 -0.06 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.27 -0.05 52 0 350 0
29SEP27 12.50 C 0.00 0.00 0.00 6.34 -0.18 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.02 -0.17 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.71 -0.17 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.42 -0.16 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.14 -0.15 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.86 -0.17 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.62 -0.15 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.36 -0.15 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.15 -0.13 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.94 -0.17 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.74 -0.15 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.53 -0.16 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.35 -0.13 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.17 -0.17 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.01 -0.16 53 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 2.87 -0.13 53 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.57 -0.14 53 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.34 -0.08 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.10 -0.08 53 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.87 -0.06 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.69 -0.06 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.50 -0.06 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.35 -0.05 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.21 -0.05 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.08 -0.05 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 0.98 -0.03 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.88 -0.04 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.78 -0.04 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.71 -0.02 53 0 0 0
TOTAL CALL 154 15,737 +112
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 134 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.05 -0.01 58 0 1 0
23OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 15 0
23OCT26 17.25 P 0.00 0.00 0.00 0.16 0.00 57 0 15 0
23OCT26 17.50 P 0.00 0.00 0.00 0.26 +0.01 57 0 12 0
23OCT26 17.75 P 0.00 0.00 0.00 0.40 +0.04 59 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.57 +0.06 60 0 1 0
23OCT26 18.25 P 0.00 0.00 0.00 0.77 +0.12 63 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.96 +0.10 57 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 1.19 +0.15 57 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 1.43 +0.18 59 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 1.67 +0.19 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 1.92 +0.20 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 2.17 +0.21 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 2.42 +0.22 0 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 2.92 +0.22 0 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 3.42 +0.22 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 3.92 +0.22 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 4.42 +0.22 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 4.92 +0.22 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 6.92 +0.22 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 7.42 +0.22 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 7.92 +0.22 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 8.42 +0.22 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 8.92 +0.22 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 9.42 +0.22 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 53 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 0.00 50 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.14 +0.01 50 0 62 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 +0.04 52 0 108 0
29OCT26 17.50 P 0.00 0.00 0.00 0.50 +0.05 52 0 37 0
29OCT26 18.00 P 0.00 0.00 0.00 0.77 +0.06 51 0 67 -2
29OCT26 18.50 P 0.00 0.00 0.00 1.12 +0.11 51 0 92 0
29OCT26 19.00 P 0.00 0.00 0.00 1.53 +0.15 52 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 1.97 +0.17 51 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.44 +0.19 51 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.43 +0.16 61 0 187 0
29OCT26 22.00 P 0.00 0.00 0.00 4.42 +0.22 0 0 0 -30
29OCT26 23.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.42 +0.14 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.42 +0.22 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.42 +0.22 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.42 +0.22 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.42 +0.22 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.42 +0.22 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.42 +0.22 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.42 +0.22 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.42 +0.22 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.42 +0.22 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.42 +0.22 0 0 0 0
30OCT26 12.75 P 0.00 0.00 0.00 0.01 - 92 0 0 -
30OCT26 13.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
30OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 0.17 +0.02 51 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 0.24 +0.04 52 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 0.32 +0.04 52 0 13 0
30OCT26 17.25 P 0.00 0.00 0.00 0.42 +0.06 52 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.54 +0.08 53 0 15 0
30OCT26 17.75 P 0.00 0.00 0.00 0.67 +0.10 53 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.83 +0.11 54 0 1 0
30OCT26 18.25 P 0.00 0.00 0.00 0.99 +0.11 53 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 1.15 +0.11 52 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 1.34 +0.12 51 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 1.55 +0.16 52 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 1.76 +0.17 51 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 1.98 +0.18 51 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 2.21 +0.19 51 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 2.45 +0.20 52 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 2.93 +0.21 51 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 3.43 +0.16 58 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 3.92 +0.22 0 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 4.42 +0.22 0 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 4.92 +0.22 0 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 6.42 +0.14 0 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 6.92 +0.22 0 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 7.42 +0.22 0 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 7.92 +0.22 0 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 8.42 +0.22 0 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 8.92 +0.22 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 0.00 49 0 6 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
27NOV26 16.00 P 0.47 0.47 0.47 0.45 +0.03 50 3 25 +3
27NOV26 16.50 P 0.00 0.00 0.00 0.61 +0.04 50 0 197 0
27NOV26 17.00 P 0.00 0.00 0.00 0.82 +0.04 50 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.06 +0.09 50 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 1.33 +0.10 50 0 34 0
27NOV26 18.50 P 0.00 0.00 0.00 1.61 +0.05 49 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.96 +0.11 49 0 20 0
27NOV26 19.50 P 0.00 0.00 0.00 2.33 +0.12 49 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.72 +0.09 49 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.58 +0.17 49 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.49 +0.19 49 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.44 +0.20 48 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.42 +0.14 0 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.42 +0.22 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.42 +0.22 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.42 +0.22 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.42 +0.22 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.42 +0.22 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.42 +0.22 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.42 +0.22 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.42 +0.22 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.42 +0.22 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.42 +0.22 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.02 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.01 50 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.02 50 0 0 0
30DEC26 15.00 P 0.45 0.45 0.45 0.47 +0.03 50 4 2 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.61 +0.04 50 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 +0.04 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 +0.04 49 0 91 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 +0.06 49 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.43 +0.08 49 0 19 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 +0.12 50 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 +0.09 49 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 +0.09 49 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.72 +0.23 51 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.04 +0.13 49 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.91 +0.24 53 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 +0.18 49 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.57 +0.19 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.50 +0.20 49 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.45 +0.20 49 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.43 +0.21 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.42 +0.22 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.42 +0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.42 +0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.42 +0.22 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.42 +0.22 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.42 +0.22 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.42 +0.22 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.42 +0.22 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.54 +0.03 50 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.68 +0.03 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.84 +0.04 50 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.02 +0.04 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.23 +0.06 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.45 +0.07 49 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.72 +0.08 50 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 2.00 +0.09 50 0 137 0
28JAN27 18.50 P 0.00 0.00 0.00 2.30 +0.12 50 0 26 0
28JAN27 19.00 P 0.00 0.00 0.00 2.59 +0.09 49 0 74 0
28JAN27 19.50 P 0.00 0.00 0.00 2.98 +0.22 51 0 8 0
28JAN27 20.00 P 0.00 0.00 0.00 3.33 +0.21 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.07 +0.16 50 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.93 +0.22 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.72 +0.17 50 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.61 +0.18 50 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.54 +0.24 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.48 +0.20 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 +0.03 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 +0.04 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 0.89 +0.05 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 +0.06 50 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.24 +0.07 50 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 +0.10 51 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.65 -0.01 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.94 +0.04 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.20 +0.06 51 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.58 +0.15 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.80 +0.09 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.11 +0.06 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.44 +0.13 51 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.77 +0.13 51 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.50 +0.15 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.26 +0.16 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.12 +0.28 52 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.91 +0.18 51 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.78 +0.19 51 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.72 +0.26 52 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.62 +0.22 52 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.53 +0.20 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.49 +0.21 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.45 +0.21 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.43 +0.21 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.42 +0.21 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.42 +0.22 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.42 +0.22 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.42 +0.22 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.76 +0.03 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.91 +0.04 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.06 +0.06 53 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.25 +0.09 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.43 +0.07 53 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.58 +0.03 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.83 +0.09 52 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.06 +0.10 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.26 +0.06 51 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.63 +0.12 53 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.91 +0.17 53 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 3.12 +0.06 52 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.48 +0.17 53 0 12 0
29JUN27 19.00 P 0.00 0.00 0.00 3.72 +0.10 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.04 +0.09 52 0 100 0
29JUN27 20.00 P 0.00 0.00 0.00 4.39 +0.15 52 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 5.08 +0.09 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.81 +0.09 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.58 +0.11 52 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.38 +0.11 52 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.28 +0.20 54 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 9.05 +0.13 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.91 +0.14 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.81 +0.15 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.72 +0.16 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.64 +0.17 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.58 +0.18 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.52 +0.18 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.49 +0.20 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.46 +0.20 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.44 +0.21 52 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.08 +0.05 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.25 +0.06 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.44 +0.08 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.59 +0.04 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.82 +0.05 53 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 2.02 +0.06 52 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 2.25 +0.07 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.50 +0.07 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.78 +0.15 53 0 14 0
29SEP27 17.00 P 0.00 0.00 0.00 2.98 +0.08 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.31 +0.13 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.60 +0.13 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.92 +0.15 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.22 +0.13 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.55 +0.14 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.87 +0.13 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.55 +0.14 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.27 +0.14 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.10 +0.22 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.79 +0.16 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.60 +0.16 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.41 +0.16 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.26 +0.18 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.12 +0.18 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.99 +0.18 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.89 +0.19 52 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.80 +0.20 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.80 +0.28 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.65 +0.21 53 0 0 0
TOTAL PUT 7 12,243 -27
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$ 2.360
29OCT26 1.70 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.27 -0.03 59 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.11 -0.03 54 0 2 0
29OCT26 2.40 C 0.00 0.00 0.00 0.06 -0.02 55 0 28 0
29OCT26 2.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 63 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 -0.01 52 0 27 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 113 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 123 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 132 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 142 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 150 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 159 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 174 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 182 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 196 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 203 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 209 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 215 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 222 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 228 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 233 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 239 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 244 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 250 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 275 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 297 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.67 -0.03 56 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.62 -0.04 51 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.57 -0.04 47 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.53 -0.03 55 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.40 -0.03 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
27NOV26 2.60 C 0.09 0.09 0.09 0.07 -0.02 50 15 329 +15
27NOV26 2.70 C 0.00 0.00 0.00 0.05 -0.01 51 0 212 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 -0.01 54 0 248 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 -0.01 56 0 243 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 0.00 55 0 226 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.68 -0.04 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.64 -0.03 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.51 -0.03 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.47 -0.03 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.43 -0.03 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 2.60 C 0.11 0.11 0.11 0.12 -0.01 49 15 17 +15
30DEC26 2.70 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 -0.01 49 0 15 0
30DEC26 2.90 C 0.05 0.05 0.05 0.06 -0.01 51 15 17 +15
30DEC26 3.00 C 0.04 0.04 0.04 0.04 -0.01 49 15 180 +15
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.01 49 0 212 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.01 47 0 69 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.01 44 0 228 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 141 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 145 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 155 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 167 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 172 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 181 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.70 -0.03 50 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.66 -0.03 51 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.57 -0.03 48 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.50 -0.02 50 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.28 -0.02 49 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.19 -0.02 48 0 1 0
28JAN27 2.60 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
28JAN27 3.30 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.73 -0.03 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.65 -0.03 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.62 -0.03 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.58 -0.03 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.52 -0.02 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.25 -0.03 47 0 100 0
30MAR27 2.60 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.19 -0.01 48 0 40 0
30MAR27 2.80 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 120 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 50 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 50 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 47 0 25 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 33 0
29JUN27 1.70 C 0.00 0.00 0.00 0.74 -0.03 59 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.70 -0.03 58 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.67 -0.02 61 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.63 -0.03 59 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.60 -0.02 60 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.56 -0.03 58 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.53 -0.03 58 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.48 -0.02 60 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.42 -0.02 59 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.38 -0.01 60 0 220 0
29JUN27 2.40 C 0.00 0.00 0.00 0.33 -0.02 59 0 220 0
29JUN27 2.50 C 0.00 0.00 0.00 0.30 -0.01 60 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.26 -0.02 59 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.23 -0.01 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.21 -0.01 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.16 -0.01 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 -0.01 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 0.00 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 -0.01 58 0 300 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 450 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 -0.01 54 0 250 0
29JUN27 4.20 C 0.00 0.00 0.00 0.02 -0.01 51 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP27 1.70 C 0.00 0.00 0.00 0.77 -0.03 70 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.73 -0.03 68 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.70 -0.03 69 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.67 -0.02 70 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.64 -0.02 70 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.61 -0.02 70 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.60 0.00 74 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.54 -0.02 72 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.50 -0.01 73 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.45 -0.01 72 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.40 -0.02 70 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.36 -0.01 69 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.32 -0.02 68 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.31 0.00 71 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.29 0.00 72 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.26 -0.01 71 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.24 -0.01 71 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 -0.01 71 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.20 -0.01 70 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 -0.01 70 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 -0.02 68 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 0.00 69 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 0.00 69 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 0.00 69 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 0.00 69 0 165 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 0.00 69 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 0.00 68 0 240 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 0.00 67 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 0.00 66 0 150 0
29SEP27 4.40 C 0.00 0.00 0.00 0.06 0.00 65 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.05 0.00 63 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.03 0.00 59 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.02 0.00 55 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 450 0
TOTAL CALL 60 14,305 +60
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 91 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 62 0 105 0
29OCT26 2.20 P 0.00 0.00 0.00 0.03 +0.01 65 0 82 0
29OCT26 2.30 P 0.00 0.00 0.00 0.06 +0.01 63 0 324 0
29OCT26 2.40 P 0.05 0.06 0.05 0.10 +0.01 56 40 300 +10
29OCT26 2.50 P 0.00 0.00 0.00 0.17 +0.02 57 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.25 +0.03 54 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.34 +0.03 0 0 278 0
29OCT26 2.80 P 0.00 0.00 0.00 0.44 +0.03 0 0 180 0
29OCT26 2.90 P 0.00 0.00 0.00 0.54 +0.03 0 0 23 0
29OCT26 3.00 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.26 +0.05 185 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.37 +0.05 213 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.47 +0.05 221 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.57 +0.05 230 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.67 +0.05 238 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.77 +0.05 246 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.86 +0.04 234 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.96 +0.04 241 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 2.06 +0.04 248 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.16 +0.04 255 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.26 +0.04 262 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.36 +0.04 268 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.46 +0.04 274 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.56 +0.04 281 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.66 +0.04 287 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.91 +0.04 301 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.16 +0.04 315 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.41 +0.04 327 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.66 +0.04 338 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.91 +0.04 349 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.16 +0.04 360 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.41 +0.04 370 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.67 +0.05 407 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.92 +0.05 416 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.17 +0.05 425 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 0.00 52 0 110 0
27NOV26 2.10 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.09 +0.01 55 0 467 0
27NOV26 2.30 P 0.00 0.00 0.00 0.13 +0.01 54 0 357 0
27NOV26 2.40 P 0.00 0.00 0.00 0.18 +0.01 53 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.24 +0.01 53 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.31 +0.02 53 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.38 +0.02 50 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.47 +0.03 53 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.56 +0.03 54 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.65 +0.03 52 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.74 +0.03 0 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.84 +0.03 0 0 20 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.27 +0.06 98 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.37 +0.05 102 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.47 +0.05 107 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.57 +0.05 111 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.67 +0.05 115 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.77 +0.05 119 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.86 +0.04 114 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.96 +0.04 118 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 2.06 +0.04 121 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.16 +0.04 125 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.26 +0.04 128 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.36 +0.04 131 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.46 +0.04 134 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.56 +0.04 137 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.66 +0.04 139 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.91 +0.04 146 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.16 +0.04 153 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.41 +0.04 159 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.66 +0.04 165 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.91 +0.04 171 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.16 +0.04 177 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.35 +0.02 50 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 +0.03 50 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.58 +0.02 49 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.67 +0.03 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.76 +0.03 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.95 +0.04 52 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.27 +0.06 73 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.05 77 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 +0.05 80 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 +0.05 83 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.67 +0.05 87 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.77 +0.05 90 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.86 +0.04 86 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.96 +0.04 89 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 +0.04 92 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 +0.04 94 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.26 +0.04 97 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 +0.04 99 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.46 +0.04 101 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.56 +0.04 104 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.66 +0.04 106 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.91 +0.04 111 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.16 +0.04 116 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.41 +0.04 121 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.67 +0.05 132 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.92 +0.05 137 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.16 +0.04 133 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.41 +0.04 137 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.67 +0.05 148 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.92 +0.05 152 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.17 +0.05 156 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.41 +0.04 152 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.66 +0.04 155 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.91 +0.04 159 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.16 +0.04 162 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.42 +0.05 172 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.67 +0.05 175 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.91 +0.04 170 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.16 +0.04 172 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.41 +0.05 175 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.66 +0.04 178 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.16 +0.04 182 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.66 +0.04 187 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.17 +0.05 200 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.66 +0.04 196 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.16 +0.04 200 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.66 +0.04 204 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.16 +0.04 207 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.66 +0.04 211 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.16 +0.04 214 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.66 +0.05 218 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.16 +0.04 221 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.66 +0.04 224 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.16 +0.04 227 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.66 +0.04 230 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.16 +0.04 233 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.26 +0.02 50 0 1 0
28JAN27 2.50 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.38 +0.02 49 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.61 +0.03 50 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.87 +0.03 51 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.96 +0.03 50 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.05 +0.03 48 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.15 +0.04 51 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.27 +0.06 63 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 +0.01 50 0 150 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 +0.01 49 0 15 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 15 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.27 +0.02 51 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.44 +0.02 49 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.58 +0.03 49 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.65 +0.02 48 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.73 +0.02 48 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.90 +0.03 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.99 +0.03 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.08 +0.03 50 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.17 +0.03 50 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.27 +0.04 53 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.37 +0.05 55 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 +0.05 57 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.57 +0.05 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 +0.05 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 +0.05 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.87 +0.05 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 +0.05 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 +0.05 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.16 +0.04 67 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.26 +0.04 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.36 +0.04 71 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.46 +0.04 72 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.56 +0.04 74 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.66 +0.04 76 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.91 +0.04 79 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.16 +0.04 83 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.41 +0.04 86 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.67 +0.05 94 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.92 +0.05 97 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.16 +0.04 96 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.41 +0.04 99 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.67 +0.05 106 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.92 +0.05 108 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.17 +0.05 111 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.41 +0.04 109 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.66 +0.04 111 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.91 +0.04 114 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.16 +0.04 116 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.42 +0.05 123 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.67 +0.05 125 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.91 +0.04 122 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.16 +0.04 124 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.41 +0.05 126 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.66 +0.04 128 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.16 +0.04 131 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.66 +0.04 135 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.17 +0.05 143 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.66 +0.04 141 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.16 +0.04 144 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.66 +0.04 147 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.16 +0.04 150 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.66 +0.04 153 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.16 +0.04 155 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.66 +0.05 158 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.30 +0.01 57 0 15 0
29JUN27 1.75 P 0.00 0.00 0.00 0.33 +0.02 57 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.36 +0.02 57 0 30 0
29JUN27 1.85 P 0.00 0.00 0.00 0.39 +0.02 57 0 15 0
29JUN27 1.90 P 0.00 0.00 0.00 0.42 +0.02 56 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.46 +0.03 58 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.49 +0.02 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.56 +0.03 57 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.63 +0.03 56 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.70 +0.02 55 0 235 0
29JUN27 2.40 P 0.00 0.00 0.00 0.80 +0.05 59 0 220 0
29JUN27 2.50 P 0.00 0.00 0.00 0.88 +0.03 59 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.97 +0.03 60 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.05 +0.03 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.14 +0.03 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.22 +0.03 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.31 +0.03 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.40 +0.03 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.49 +0.03 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.58 +0.03 58 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.68 +0.04 60 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.77 +0.03 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.86 +0.03 58 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.96 +0.04 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 2.05 +0.03 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.15 +0.04 61 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.24 +0.03 59 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.34 +0.04 61 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.43 +0.03 58 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.53 +0.04 60 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.62 +0.03 56 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.72 +0.03 59 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.82 +0.04 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.91 +0.03 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 3.01 +0.03 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 3.11 +0.04 62 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.20 +0.03 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.45 +0.04 63 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.69 +0.04 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.93 +0.03 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 4.05 +0.03 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.29 +0.04 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.53 +0.04 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.76 +0.03 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.47 +0.03 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.71 +0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.95 +0.04 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.42 +0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.66 +0.04 0 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.41 +0.02 67 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.44 +0.02 67 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.48 +0.03 68 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.51 +0.03 68 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.54 +0.02 67 0 15 0
29SEP27 1.95 P 0.00 0.00 0.00 0.57 +0.02 67 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.60 +0.02 66 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.67 +0.02 66 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.74 +0.02 66 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.82 +0.03 66 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.89 +0.03 65 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.97 +0.03 66 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.08 +0.07 70 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.16 +0.03 70 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.24 +0.03 70 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.32 +0.03 69 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.41 +0.03 70 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.49 +0.03 69 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.58 +0.03 69 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.67 +0.03 70 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.76 +0.04 70 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.85 +0.04 70 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.94 +0.04 70 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.03 +0.04 70 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 2.12 +0.04 70 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.21 +0.04 70 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.30 +0.03 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.39 +0.03 69 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.49 +0.04 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.58 +0.04 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.67 +0.03 69 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.77 +0.04 71 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.86 +0.03 69 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.96 +0.04 71 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 3.05 +0.04 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 3.14 +0.03 68 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.24 +0.04 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.48 +0.04 70 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.72 +0.04 71 0 0 0
TOTAL PUT 40 5,730 +10
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$ 22.500
23OCT26 15.50 C 0.00 0.00 0.00 7.09 -0.35 305 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 6.83 -0.36 287 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 6.57 -0.37 269 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 6.32 -0.39 259 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 6.12 -0.33 279 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 5.83 -0.36 245 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 5.58 -0.38 235 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 5.33 -0.36 225 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 5.08 -0.36 215 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 4.83 -0.37 205 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 4.50 -0.45 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 4.25 -0.46 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 4.00 -0.44 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 3.75 -0.44 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 3.50 -0.44 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 3.25 -0.44 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 3.00 -0.42 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 2.75 -0.44 0 0 15 0
23OCT26 20.00 C 0.00 0.00 0.00 2.50 -0.35 0 0 15 0
23OCT26 20.50 C 0.00 0.00 0.00 2.01 -0.41 60 0 75 0
23OCT26 21.00 C 0.00 0.00 0.00 1.52 -0.35 55 0 60 0
23OCT26 21.50 C 0.00 0.00 0.00 1.07 -0.35 57 0 45 0
23OCT26 22.00 C 0.00 0.00 0.00 0.69 -0.30 58 0 38 0
23OCT26 22.50 C 0.40 0.40 0.40 0.38 -0.29 56 34 91 -34
23OCT26 23.00 C 0.32 0.32 0.32 0.18 -0.22 56 30 82 -30
23OCT26 23.50 C 0.00 0.00 0.00 0.08 -0.14 57 0 105 0
23OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.08 58 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.57 -0.37 131 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.12 -0.33 137 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.58 -0.38 114 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.08 -0.36 104 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.52 -0.43 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.02 -0.42 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.52 -0.42 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.04 -0.44 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.56 -0.38 52 0 105 0
29OCT26 21.00 C 0.00 0.00 0.00 1.69 -0.32 53 0 158 0
29OCT26 22.00 C 1.23 1.23 1.23 1.02 -0.22 55 30 165 +30
29OCT26 23.00 C 0.63 0.63 0.53 0.51 -0.20 54 60 320 -45
29OCT26 24.00 C 0.23 0.23 0.23 0.21 -0.12 52 3 184 0
29OCT26 25.00 C 0.00 0.00 0.00 0.08 -0.06 53 0 80 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 399 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 6.86 -0.33 142 0 0 0
30OCT26 16.00 C 0.00 0.00 0.00 6.58 -0.42 127 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 6.36 -0.35 131 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 6.12 -0.37 129 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 5.86 -0.33 121 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 5.59 -0.37 110 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 5.33 -0.36 103 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 5.08 -0.36 98 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 4.83 -0.37 93 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 4.56 -0.39 82 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 4.27 -0.44 56 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 4.07 -0.37 77 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 3.77 -0.42 49 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 3.53 -0.41 54 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 3.29 -0.40 54 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 3.04 -0.44 51 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 2.81 -0.43 53 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 2.58 -0.36 53 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 2.13 -0.32 52 0 0 0
30OCT26 21.00 C 1.71 1.71 1.71 1.72 -0.31 53 15 15 +15
30OCT26 21.50 C 0.00 0.00 0.00 1.39 -0.24 56 0 15 0
30OCT26 22.00 C 0.00 0.00 0.00 1.06 -0.21 55 0 15 0
30OCT26 22.50 C 0.91 0.91 0.91 0.76 -0.21 53 15 0 -15
30OCT26 23.00 C 0.66 0.66 0.66 0.53 -0.19 52 34 69 +34
30OCT26 23.50 C 0.00 0.00 0.00 0.37 -0.14 52 0 15 0
30OCT26 24.00 C 0.00 0.00 0.00 0.25 -0.11 53 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 0.15 -0.09 52 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 0.10 -0.06 53 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 0.06 -0.04 53 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
30OCT26 32.50 C 0.00 0.00 0.00 0.01 - 96 0 0 -
30OCT26 33.00 C 0.00 0.00 0.00 0.01 - 99 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 6.63 -0.37 64 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.15 -0.37 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.61 -0.35 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.17 -0.35 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.72 -0.24 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.18 -0.26 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.74 -0.28 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.32 -0.24 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.92 -0.29 45 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.20 -0.26 45 0 0 0
27NOV26 22.00 C 1.63 1.63 1.63 1.63 -0.16 46 15 81 +15
27NOV26 23.00 C 0.00 0.00 0.00 1.13 -0.15 46 0 15 0
27NOV26 24.00 C 0.85 0.85 0.85 0.74 -0.14 45 3 47 0
27NOV26 25.00 C 0.48 0.48 0.48 0.48 -0.11 45 12 60 0
27NOV26 26.00 C 0.29 0.29 0.29 0.30 -0.08 45 10 110 -10
27NOV26 27.00 C 0.20 0.20 0.20 0.19 -0.05 45 100 15 -100
27NOV26 28.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 550 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 311 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 100 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.72 -0.30 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.25 -0.27 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.77 -0.24 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.34 -0.18 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.89 -0.27 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.47 -0.18 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.01 -0.23 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.63 -0.30 44 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.27 -0.29 44 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 2.64 -0.18 45 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 2.04 -0.19 44 0 102 0
30DEC26 23.00 C 0.00 0.00 0.00 1.57 -0.15 44 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 1.18 -0.13 43 0 77 0
30DEC26 25.00 C 0.00 0.00 0.00 0.88 -0.12 44 0 510 0
30DEC26 26.00 C 0.65 0.65 0.65 0.66 -0.09 44 10 101 +10
30DEC26 27.00 C 0.49 0.49 0.49 0.48 -0.06 44 100 184 +94
30DEC26 28.00 C 0.00 0.00 0.00 0.34 -0.06 44 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 117 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 6.83 -0.19 49 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 6.37 -0.22 47 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 5.94 -0.31 47 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.51 -0.20 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.05 -0.25 44 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.70 -0.21 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.31 -0.20 45 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.95 -0.20 45 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.61 -0.23 45 0 20 0
28JAN27 21.00 C 3.21 3.21 3.10 2.96 -0.18 44 45 16 +2
28JAN27 22.00 C 0.00 0.00 0.00 2.39 -0.19 44 0 32 0
28JAN27 23.00 C 0.00 0.00 0.00 2.01 -0.08 45 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.55 -0.12 44 0 3 0
28JAN27 25.00 C 0.00 0.00 0.00 1.24 -0.11 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.97 -0.10 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.77 -0.08 45 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.60 -0.08 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.47 -0.05 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.09 -0.21 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.68 -0.23 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.28 -0.22 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.89 -0.22 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.52 -0.20 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.13 -0.21 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.79 -0.21 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.48 -0.18 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.15 -0.22 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.58 -0.17 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.07 -0.16 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.62 -0.14 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.19 -0.25 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.88 -0.12 45 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 1.58 -0.12 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.35 -0.09 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.12 -0.11 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.95 -0.09 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 -0.08 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 -0.07 45 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 -0.06 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.44 -0.05 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 -0.04 45 0 10 0
29JUN27 16.00 C 0.00 0.00 0.00 7.55 -0.22 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.17 -0.20 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.79 -0.26 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.44 -0.20 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.12 -0.19 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.79 -0.20 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.48 -0.18 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.18 -0.19 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.89 -0.17 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.36 -0.16 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.87 -0.16 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.45 -0.15 46 0 48 0
29JUN27 24.00 C 0.00 0.00 0.00 3.07 -0.14 46 0 297 0
29JUN27 25.00 C 0.00 0.00 0.00 2.73 -0.09 46 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 2.42 -0.16 47 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 2.19 -0.09 47 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 1.93 -0.12 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.67 -0.14 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.48 -0.12 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.31 -0.10 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.15 -0.09 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.01 -0.08 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.89 -0.07 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.78 -0.06 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.80 -0.21 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.47 -0.20 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.09 -0.23 46 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 6.81 -0.18 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.50 -0.20 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.19 -0.23 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.91 -0.17 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.63 -0.20 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.32 -0.31 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.83 -0.21 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.38 -0.21 46 0 3 0
29SEP27 23.00 C 0.00 0.00 0.00 3.98 -0.19 46 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 3.60 -0.20 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.27 -0.18 47 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 3.06 -0.09 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.72 -0.14 47 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.48 -0.12 47 0 30 0
29SEP27 29.00 C 0.00 0.00 0.00 2.26 -0.13 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.05 -0.13 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.85 -0.11 48 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.66 -0.14 48 0 60 0
29SEP27 33.00 C 0.00 0.00 0.00 1.51 -0.11 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.37 -0.11 47 0 0 0
29SEP27 35.00 C 1.30 1.30 1.30 1.22 -0.12 47 1 10 +1
TOTAL CALL 517 7,621 -33
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 45 0
23OCT26 21.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 60 0
23OCT26 22.00 P 0.00 0.00 0.00 0.16 -0.01 54 0 30 0
23OCT26 22.50 P 0.36 0.36 0.34 0.36 +0.04 54 39 83 +8
23OCT26 23.00 P 0.00 0.00 0.00 0.66 +0.08 53 0 7 0
23OCT26 23.50 P 0.00 0.00 0.00 1.04 +0.14 47 0 6 0
23OCT26 24.00 P 0.00 0.00 0.00 1.52 +0.23 55 0 15 0
23OCT26 24.50 P 0.00 0.00 0.00 2.00 +0.29 0 0 15 0
23OCT26 25.00 P 0.00 0.00 0.00 2.50 +0.32 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 3.00 +0.33 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 3.50 +0.34 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 4.00 +0.34 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 4.50 +0.34 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 5.00 +0.34 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 5.50 +0.34 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 6.00 +0.34 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 6.50 +0.34 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 7.00 +0.34 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 8.00 +0.34 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 8.50 +0.34 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 9.00 +0.34 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 9.50 +0.34 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 10.00 +0.34 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 10.50 +0.34 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 76 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 0.00 53 0 67 0
29OCT26 21.00 P 0.00 0.00 0.00 0.18 +0.03 53 0 431 0
29OCT26 22.00 P 0.53 0.53 0.53 0.48 +0.07 53 14 76 0
29OCT26 23.00 P 0.85 0.85 0.85 0.97 +0.10 52 15 427 0
29OCT26 24.00 P 0.00 0.00 0.00 1.70 +0.22 53 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 2.57 +0.28 53 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 3.52 +0.32 55 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 4.50 +0.33 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.50 +0.34 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.50 +0.34 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.50 +0.34 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.50 +0.34 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.50 +0.34 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.50 +0.34 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.50 +0.34 0 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.12 +0.02 53 0 25 0
30OCT26 21.00 P 0.00 0.00 0.00 0.21 +0.04 53 0 33 0
30OCT26 21.50 P 0.00 0.00 0.00 0.33 +0.05 52 0 35 0
30OCT26 22.00 P 0.00 0.00 0.00 0.49 +0.05 51 0 30 0
30OCT26 22.50 P 0.00 0.00 0.00 0.73 +0.09 52 0 45 0
30OCT26 23.00 P 0.00 0.00 0.00 0.99 +0.11 50 0 15 0
30OCT26 23.50 P 0.00 0.00 0.00 1.31 +0.11 49 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 1.70 +0.16 50 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 2.14 +0.25 52 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 2.58 +0.27 52 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 3.05 +0.30 53 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 3.52 +0.31 52 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 4.01 +0.32 53 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 4.50 +0.30 0 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 5.00 +0.31 0 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 5.50 +0.34 0 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 6.00 +0.34 0 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 6.50 +0.31 0 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 7.00 +0.21 0 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 8.00 +0.34 0 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 8.50 +0.33 0 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 9.00 +0.34 0 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 9.50 - 0 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 10.00 - 0 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 10.50 - 0 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.18 +0.03 46 0 45 0
27NOV26 19.50 P 0.28 0.28 0.28 0.26 +0.04 46 100 75 -42
27NOV26 20.00 P 0.00 0.00 0.00 0.36 +0.05 46 0 60 0
27NOV26 21.00 P 0.00 0.00 0.00 0.66 +0.09 46 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.04 +0.10 46 0 25 0
27NOV26 23.00 P 0.00 0.00 0.00 1.55 +0.13 45 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 2.19 +0.16 45 0 73 0
27NOV26 25.00 P 0.00 0.00 0.00 2.93 +0.24 45 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.75 +0.16 46 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 4.57 +0.18 40 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.56 +0.20 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.52 +0.32 45 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.50 +0.26 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.50 +0.33 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.50 +0.34 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.50 +0.34 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.50 +0.29 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.50 +0.32 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 +0.05 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 +0.06 44 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.06 44 0 145 0
30DEC26 21.00 P 0.00 0.00 0.00 1.02 +0.10 45 0 130 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 +0.12 44 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.01 +0.17 45 0 121 0
30DEC26 24.00 P 0.00 0.00 0.00 2.55 +0.12 43 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 3.26 +0.12 44 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 4.02 +0.17 44 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 4.84 +0.19 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.69 +0.26 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.59 +0.13 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.51 +0.13 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.53 +0.22 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.51 +0.32 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.50 +0.34 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.50 +0.29 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.50 +0.32 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.20 +0.04 46 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.26 +0.05 46 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.34 +0.06 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.41 +0.05 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.52 +0.06 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.64 +0.07 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.77 +0.06 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.92 +0.07 44 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.29 +0.08 44 0 58 0
28JAN27 22.00 P 0.00 0.00 0.00 1.73 +0.07 44 0 141 0
28JAN27 23.00 P 0.00 0.00 0.00 2.27 +0.11 44 0 148 0
28JAN27 24.00 P 0.00 0.00 0.00 2.87 +0.11 44 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 3.59 +0.15 45 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 4.28 +0.16 44 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.06 +0.18 44 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.90 +0.19 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.76 +0.21 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.65 +0.21 43 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.59 +0.24 43 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.56 +0.22 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.53 +0.24 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.43 +0.04 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.53 +0.05 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 +0.06 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 +0.06 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 +0.07 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.06 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 +0.09 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.41 +0.08 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.80 +0.07 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.31 +0.12 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.82 +0.10 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.40 +0.08 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.07 +0.14 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.78 +0.14 45 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.53 +0.15 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.32 +0.18 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.14 +0.20 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.99 +0.18 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.86 +0.21 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.75 +0.17 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.66 +0.17 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.59 +0.18 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.53 +0.19 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.71 +0.05 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.82 +0.05 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 +0.07 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.27 +0.09 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.40 +0.06 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.59 +0.07 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 +0.07 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.98 +0.07 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.42 +0.07 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.94 +0.10 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.57 +0.16 47 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.23 +0.23 48 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.72 +0.13 46 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 5.41 +0.14 46 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 6.14 +0.16 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.89 +0.16 46 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 7.67 +0.17 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.48 +0.18 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.31 +0.19 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.16 +0.20 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.03 +0.18 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.92 +0.19 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.83 +0.17 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.10 +0.05 48 0 4 0
29SEP27 16.50 P 0.00 0.00 0.00 1.25 +0.05 48 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.41 +0.06 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.59 +0.06 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.77 +0.05 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.96 +0.08 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.16 +0.06 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.37 +0.06 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.58 +0.07 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.06 +0.07 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.61 +0.08 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.19 +0.12 47 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 4.78 +0.10 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.45 +0.14 48 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 6.09 +0.14 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.80 +0.15 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.53 +0.12 47 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 8.28 +0.14 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.06 +0.16 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.86 +0.13 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.68 +0.16 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.50 +0.15 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.35 +0.16 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.22 +0.20 48 0 0 0
TOTAL PUT 168 5,053 -34
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$ 19.620
23OCT26 14.25 C 0.00 0.00 0.00 5.37 -0.01 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 5.12 -0.01 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 4.87 -0.01 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 4.37 -0.01 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 1.13 -0.02 42 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.66 -0.06 38 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.48 -0.04 43 0 15 0
23OCT26 19.50 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.18 -0.05 40 0 18 0
23OCT26 20.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 15 0
23OCT26 20.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 14 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 124 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 250 0 1,500 0
29OCT26 15.00 C 0.00 0.00 0.00 4.63 -0.01 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.64 -0.01 63 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.15 -0.01 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.67 -0.02 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.22 -0.02 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.79 -0.02 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.40 -0.03 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.07 -0.03 62 0 390 0
29OCT26 19.50 C 0.91 0.91 0.91 0.80 -0.04 63 30 210 +30
29OCT26 20.00 C 0.56 0.56 0.56 0.57 -0.03 63 15 649 +15
29OCT26 21.00 C 0.36 0.36 0.29 0.26 -0.02 62 45 1,359 0
29OCT26 22.00 C 0.00 0.00 0.00 0.10 -0.02 62 0 889 0
29OCT26 23.00 C 0.06 0.06 0.06 0.04 0.00 64 100 1,012 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,050 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 152 0 500 0
30OCT26 14.50 C 0.00 0.00 0.00 5.13 -0.01 0 0 0 0
30OCT26 14.75 C 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
30OCT26 15.00 C 0.00 0.00 0.00 4.63 -0.01 0 0 0 0
30OCT26 15.25 C 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
30OCT26 15.50 C 0.00 0.00 0.00 4.14 -0.01 66 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 3.89 -0.01 62 0 0 0
30OCT26 16.00 C 0.00 0.00 0.00 3.64 -0.01 58 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 3.40 -0.01 61 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 3.16 -0.01 62 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 2.92 -0.01 61 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 2.68 -0.02 59 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 2.45 -0.02 59 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 2.23 -0.02 60 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 2.02 -0.01 61 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 1.81 -0.02 60 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 1.61 -0.02 60 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 1.43 -0.02 60 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 1.24 -0.05 59 0 15 0
30OCT26 19.00 C 0.00 0.00 0.00 1.09 -0.03 60 0 15 0
30OCT26 19.25 C 0.00 0.00 0.00 0.94 -0.03 60 0 15 0
30OCT26 19.50 C 0.82 0.82 0.75 0.81 -0.03 60 44 44 +44
30OCT26 19.75 C 0.00 0.00 0.00 0.69 -0.03 60 0 0 0
30OCT26 20.00 C 0.67 0.71 0.67 0.58 -0.03 60 30 30 +30
30OCT26 20.50 C 0.47 0.47 0.47 0.41 -0.02 60 12 12 +12
30OCT26 21.00 C 0.00 0.00 0.00 0.28 -0.02 61 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 0.18 -0.02 60 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.01 - 106 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 4.70 -0.01 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.19 -0.08 38 0 90 0
27NOV26 16.00 C 0.00 0.00 0.00 3.75 -0.02 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.31 -0.01 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.88 -0.01 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.48 -0.01 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.11 -0.01 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.77 -0.02 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.47 +0.03 44 0 15 0
27NOV26 19.50 C 1.28 1.35 1.23 1.18 -0.03 43 42 115 +12
27NOV26 20.00 C 1.07 1.07 1.02 0.96 -0.02 44 104 144 +104
27NOV26 21.00 C 0.00 0.00 0.00 0.60 -0.03 44 0 37 0
27NOV26 22.00 C 0.38 0.38 0.38 0.38 0.00 45 57 122 -15
27NOV26 23.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 90 0
27NOV26 24.00 C 0.00 0.00 0.00 0.12 0.00 45 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.01 44 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 46 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,230 0
30DEC26 15.00 C 0.00 0.00 0.00 4.80 -0.02 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.35 -0.02 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.80 -0.14 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.50 +0.08 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.11 -0.03 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.74 -0.03 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.40 -0.03 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.09 -0.02 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.75 -0.02 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.50 -0.02 40 0 160 0
30DEC26 20.00 C 1.36 1.36 1.36 1.28 -0.02 40 5 87 0
30DEC26 21.00 C 0.00 0.00 0.00 0.90 -0.04 40 0 131 0
30DEC26 22.00 C 0.00 0.00 0.00 0.63 -0.02 41 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 -0.02 42 0 311 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 123 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 118 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 42 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 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 338 0
28JAN27 15.00 C 0.00 0.00 0.00 4.93 -0.01 41 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.51 0.00 42 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.10 0.00 42 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.71 0.00 42 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.34 0.00 42 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.99 0.00 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.67 0.00 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.37 -0.02 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.03 0.00 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.79 +0.01 40 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.57 +0.01 40 0 120 0
28JAN27 21.00 C 0.00 0.00 0.00 1.19 0.00 41 0 120 0
28JAN27 22.00 C 0.00 0.00 0.00 0.89 -0.01 41 0 75 0
28JAN27 23.00 C 0.00 0.00 0.00 0.68 0.00 42 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.50 0.00 42 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.36 +0.01 42 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.18 0.00 42 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.25 -0.01 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.72 -0.01 38 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 4.36 -0.14 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.02 -0.01 40 0 50 0
30MAR27 17.00 C 0.00 0.00 0.00 3.82 0.00 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.50 0.00 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.21 0.00 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.84 -0.09 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.59 0.00 41 0 70 0
30MAR27 19.50 C 0.00 0.00 0.00 2.36 0.00 42 0 145 0
30MAR27 20.00 C 0.00 0.00 0.00 2.14 0.00 42 0 30 0
30MAR27 21.00 C 0.00 0.00 0.00 1.76 +0.01 42 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 1.43 -0.02 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.17 -0.02 43 0 63 0
30MAR27 24.00 C 0.00 0.00 0.00 0.96 0.00 43 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 0.00 44 0 1,470 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 0.00 43 0 910 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 0.00 43 0 66 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 0.00 44 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 0.00 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 0.12 +0.01 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 5.63 +0.01 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.28 +0.01 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.94 +0.01 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.62 +0.15 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.32 +0.02 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.02 +0.13 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.64 +0.02 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.38 +0.01 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.14 -0.01 43 0 66 0
29JUN27 19.50 C 0.00 0.00 0.00 2.93 +0.02 43 0 82 0
29JUN27 20.00 C 0.00 0.00 0.00 2.80 +0.11 44 0 83 0
29JUN27 21.00 C 0.00 0.00 0.00 2.33 -0.01 43 0 162 0
29JUN27 22.00 C 0.00 0.00 0.00 2.00 +0.03 43 0 315 0
29JUN27 23.00 C 0.00 0.00 0.00 1.72 -0.04 44 0 180 0
29JUN27 24.00 C 0.00 0.00 0.00 1.50 -0.02 44 0 159 0
29JUN27 25.00 C 0.00 0.00 0.00 1.30 0.00 45 0 120 0
29JUN27 26.00 C 0.00 0.00 0.00 1.12 +0.02 45 0 61 0
29JUN27 27.00 C 0.00 0.00 0.00 0.95 +0.02 45 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 0.80 +0.02 45 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 0.68 +0.01 45 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.58 +0.02 45 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.49 +0.01 45 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 0.35 +0.01 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.29 +0.01 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 0.00 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.57 0.00 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.26 +0.01 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.97 +0.01 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.68 0.00 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.41 +0.14 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.17 +0.14 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.92 +0.12 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.68 0.00 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.48 +0.01 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.18 +0.01 44 0 50 0
29SEP27 21.00 C 0.00 0.00 0.00 2.85 +0.04 45 0 105 0
29SEP27 22.00 C 0.00 0.00 0.00 2.49 -0.01 45 0 15 0
29SEP27 23.00 C 0.00 0.00 0.00 2.20 -0.03 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.99 +0.01 45 0 51 0
29SEP27 25.00 C 0.00 0.00 0.00 1.78 +0.01 46 0 222 0
29SEP27 26.00 C 0.00 0.00 0.00 1.56 -0.03 46 0 224 0
29SEP27 27.00 C 0.00 0.00 0.00 1.41 0.00 46 0 195 0
29SEP27 28.00 C 0.00 0.00 0.00 1.26 +0.01 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.11 0.00 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.87 +0.01 46 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 0.75 -0.01 46 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 0.68 +0.01 46 0 0 0
TOTAL CALL 484 37,738 +232
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 50 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 45 0
23OCT26 19.25 P 0.00 0.00 0.00 0.09 -0.04 40 0 45 0
23OCT26 19.50 P 0.21 0.21 0.21 0.17 -0.04 39 15 246 +15
23OCT26 19.75 P 0.00 0.00 0.00 0.29 -0.05 37 0 512 0
23OCT26 20.00 P 0.00 0.00 0.00 0.46 -0.03 37 0 422 0
23OCT26 20.50 P 0.00 0.00 0.00 0.90 0.00 42 0 285 0
23OCT26 21.00 P 0.00 0.00 0.00 1.38 +0.01 0 0 15 0
23OCT26 21.50 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 4.38 +0.01 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 5.88 +0.01 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 6.38 +0.01 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 6.88 +0.01 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 7.38 +0.01 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 7.88 +0.01 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 8.38 +0.01 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 8.88 +0.01 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 9.38 +0.01 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 9.88 +0.01 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 10.38 +0.01 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 10.88 +0.01 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 11.38 +0.01 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 16.50 P 0.04 0.04 0.04 0.02 -0.01 62 100 300 +100
29OCT26 17.00 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.01 63 0 60 0
29OCT26 18.00 P 0.17 0.17 0.17 0.16 -0.02 62 5 175 +5
29OCT26 18.50 P 0.00 0.00 0.00 0.28 -0.02 62 0 209 0
29OCT26 19.00 P 0.00 0.00 0.00 0.44 -0.01 62 0 152 0
29OCT26 19.50 P 0.00 0.00 0.00 0.66 -0.01 62 0 727 0
29OCT26 20.00 P 0.81 0.81 0.81 0.94 -0.02 63 15 1,347 +15
29OCT26 21.00 P 1.80 1.80 1.65 1.63 0.00 63 19 2,324 0
29OCT26 22.00 P 2.47 2.47 2.47 2.47 0.00 62 7 1,165 0
29OCT26 23.00 P 0.00 0.00 0.00 3.43 0.00 70 0 677 0
29OCT26 24.00 P 0.00 0.00 0.00 4.41 -0.04 77 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 5.46 +0.01 105 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 6.46 +0.08 119 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 7.38 +0.01 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 8.38 +0.01 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.38 +0.01 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.46 +0.09 163 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 11.38 +0.01 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 12.46 +0.09 183 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.38 +0.01 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.45 +0.08 196 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.38 +0.01 0 0 3 0
30OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 0.14 0.00 61 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.24 -0.01 61 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.30 -0.01 61 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.38 0.00 61 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.46 -0.01 60 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.56 -0.01 60 0 0 0
30OCT26 19.50 P 0.59 0.59 0.59 0.68 -0.01 60 9 9 +9
30OCT26 19.75 P 0.73 0.73 0.73 0.81 0.00 60 15 15 +15
30OCT26 20.00 P 0.86 0.86 0.86 0.95 -0.01 60 15 30 +15
30OCT26 20.50 P 0.00 0.00 0.00 1.31 +0.03 64 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 1.64 0.00 60 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 2.04 -0.01 60 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 2.48 0.00 60 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 2.94 +0.01 61 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 3.43 0.00 66 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 3.89 0.00 58 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 4.41 -0.04 73 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 5.46 +0.01 100 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 5.88 +0.01 0 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 6.46 +0.08 112 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 6.88 +0.01 0 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 7.38 +0.01 0 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 7.88 +0.01 0 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 8.38 +0.01 0 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 8.88 +0.01 0 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 9.38 +0.01 0 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 9.88 - 0 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.44 0.00 45 0 74 0
27NOV26 18.50 P 0.00 0.00 0.00 0.61 0.00 45 0 21 0
27NOV26 19.00 P 0.00 0.00 0.00 0.81 -0.01 45 0 139 0
27NOV26 19.50 P 0.98 1.09 0.98 1.05 -0.01 45 45 75 +45
27NOV26 20.00 P 0.00 0.00 0.00 1.33 +0.01 46 0 910 0
27NOV26 21.00 P 0.00 0.00 0.00 1.93 0.00 44 0 175 0
27NOV26 22.00 P 0.00 0.00 0.00 2.69 +0.01 44 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 3.64 +0.11 51 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 4.45 0.00 45 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 5.46 +0.01 52 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 6.46 +0.08 59 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 7.38 -0.03 0 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 8.38 +0.01 0 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 9.38 -0.09 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.46 +0.09 81 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 11.38 +0.01 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.46 +0.08 90 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 13.38 +0.01 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 14.45 +0.08 97 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.38 +0.01 0 0 21 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 -0.02 42 0 105 0
30DEC26 18.00 P 0.71 0.71 0.71 0.70 -0.01 42 7 68 +7
30DEC26 18.50 P 0.00 0.00 0.00 0.89 -0.01 42 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 -0.02 42 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.35 -0.02 42 0 45 0
30DEC26 20.00 P 1.57 1.57 1.57 1.63 -0.02 43 15 410 +10
30DEC26 21.00 P 0.00 0.00 0.00 2.26 -0.02 43 0 131 0
30DEC26 22.00 P 0.00 0.00 0.00 2.91 -0.01 41 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.82 -0.01 46 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 4.70 0.00 47 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 5.47 0.00 41 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.46 -0.11 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.39 -0.02 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.38 -0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.38 -0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.46 +0.02 62 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 11.38 +0.01 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.46 +0.03 69 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.38 +0.01 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.45 +0.03 74 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.38 +0.01 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.74 +0.01 42 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.92 +0.01 42 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 1.12 0.00 42 0 15 0
28JAN27 19.00 P 1.26 1.26 1.26 1.36 +0.02 42 15 100 +15
28JAN27 19.50 P 0.00 0.00 0.00 1.61 +0.02 43 0 150 0
28JAN27 20.00 P 1.80 1.80 1.80 1.90 +0.02 43 15 156 +15
28JAN27 21.00 P 0.00 0.00 0.00 2.52 +0.02 43 0 232 0
28JAN27 22.00 P 0.00 0.00 0.00 3.14 +0.02 42 0 60 0
28JAN27 23.00 P 0.00 0.00 0.00 4.02 +0.03 45 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 4.72 +0.02 42 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.59 +0.02 42 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.50 -0.07 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.44 +0.02 42 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.40 -0.09 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.38 -0.09 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 10.46 +0.02 54 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 11.38 +0.01 0 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 +0.01 44 0 2 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 0.00 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 0.00 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 0.00 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 +0.01 43 0 68 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 -0.02 43 0 0 0
30MAR27 18.50 P 1.55 1.55 1.55 1.61 +0.01 44 8 67 +8
30MAR27 19.00 P 1.78 1.78 1.78 1.86 +0.01 44 15 122 +15
30MAR27 19.50 P 2.02 2.02 2.02 2.11 0.00 44 13 87 +12
30MAR27 20.00 P 0.00 0.00 0.00 2.34 -0.05 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.02 +0.01 45 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.69 +0.01 45 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 4.44 +0.01 46 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 5.24 +0.02 47 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 5.89 +0.01 43 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 6.92 -0.01 48 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 7.63 +0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.74 0.00 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.47 0.00 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.46 +0.02 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.56 -0.01 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.46 +0.03 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.38 -0.10 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.45 -0.02 54 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 15.38 +0.01 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 +0.04 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.08 +0.03 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.26 +0.06 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 +0.03 45 0 17 0
29JUN27 17.00 P 0.00 0.00 0.00 1.66 +0.03 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.88 +0.03 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.13 +0.03 45 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 2.38 +0.03 45 0 95 0
29JUN27 19.00 P 0.00 0.00 0.00 2.64 +0.03 46 0 45 0
29JUN27 19.50 P 0.00 0.00 0.00 2.94 +0.04 46 0 120 0
29JUN27 20.00 P 0.00 0.00 0.00 3.24 +0.04 46 0 110 0
29JUN27 21.00 P 0.00 0.00 0.00 3.87 +0.03 46 0 203 0
29JUN27 22.00 P 0.00 0.00 0.00 4.54 +0.04 46 0 132 0
29JUN27 23.00 P 0.00 0.00 0.00 5.28 +0.04 47 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 6.03 +0.03 47 0 49 0
29JUN27 25.00 P 0.00 0.00 0.00 6.64 +0.04 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.44 -0.19 44 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 8.27 +0.04 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.11 -0.25 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.98 +0.03 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.87 -0.29 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.77 +0.03 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.67 -0.34 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.60 -0.29 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.53 -0.29 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.47 +0.02 44 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.31 +0.01 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.69 +0.01 47 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 1.91 +0.01 47 0 20 0
29SEP27 17.00 P 0.00 0.00 0.00 2.14 +0.02 47 0 18 0
29SEP27 17.50 P 0.00 0.00 0.00 2.38 +0.02 47 0 15 0
29SEP27 18.00 P 2.63 2.63 2.63 2.63 +0.01 47 7 22 +7
29SEP27 18.50 P 0.00 0.00 0.00 2.90 +0.01 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.17 +0.02 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.47 +0.02 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.78 +0.02 47 0 106 0
29SEP27 21.00 P 0.00 0.00 0.00 4.41 +0.02 48 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 5.08 +0.01 48 0 45 0
29SEP27 23.00 P 0.00 0.00 0.00 5.63 +0.02 46 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.36 -0.17 46 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 7.10 +0.02 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.89 -0.22 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.69 +0.03 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.52 +0.02 46 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 10.36 +0.02 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.21 -0.32 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.09 +0.02 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.97 -0.04 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.87 -0.02 46 0 0 0
TOTAL PUT 340 18,047 +308
ALL CONTRACTS TOTAL 859,043 19,397,234 +233,906
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED